股票概览
12.75
0%
0
12.99
开盘价
13.12
最高价
12.45
最低价
131,109
成交量
数据更新至: 2024-12-31
技术指标
12.20
MA5 (5日均线)
11.46
MA10 (10日均线)
10.91
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 12.99 | 13.12 | 12.45 | 12.75 | 0% | 131,109 | 167,195,772 |
| 2024-12-30 | 12.02 | 13.34 | 12.02 | 12.75 | +5.11% | 261,555 | 331,960,243 |
| 2024-12-27 | 12 | 12.26 | 11.76 | 12.13 | +2.1% | 136,389 | 163,849,662 |
| 2024-12-26 | 11.5 | 11.99 | 11.25 | 11.88 | +3.3% | 175,360 | 205,032,040 |
| 2024-12-25 | 10.61 | 11.6 | 10.59 | 11.5 | +8.7% | 174,867 | 193,652,831 |
| 2024-12-24 | 10.48 | 10.67 | 10.28 | 10.58 | +1.24% | 71,378 | 75,116,211 |
| 2024-12-23 | 11.19 | 11.36 | 10.39 | 10.45 | -5.43% | 122,618 | 132,201,961 |
| 2024-12-20 | 10.8 | 11.2 | 10.75 | 11.05 | +2.22% | 80,268 | 87,945,898 |
| 2024-12-19 | 10.61 | 10.83 | 10.45 | 10.81 | +1.41% | 73,730 | 78,502,317 |
| 2024-12-18 | 10.3 | 10.85 | 10.14 | 10.66 | +3.5% | 103,608 | 109,330,963 |
| 2024-12-17 | 10.8 | 10.86 | 10.24 | 10.3 | -5.07% | 127,258 | 133,415,953 |
| 2024-12-16 | 10.81 | 11.42 | 10.71 | 10.85 | +0.37% | 128,787 | 140,853,327 |
| 2024-12-13 | 10.8 | 10.95 | 10.59 | 10.81 | -0.83% | 94,031 | 101,465,665 |
| 2024-12-12 | 10.4 | 11.07 | 10.28 | 10.9 | +5.11% | 195,789 | 210,973,821 |
| 2024-12-11 | 10.11 | 10.41 | 10.01 | 10.37 | +1.77% | 104,912 | 106,915,981 |
| 2024-12-10 | 10.25 | 10.34 | 10 | 10.19 | +1.49% | 132,282 | 135,180,801 |
| 2024-12-09 | 10.39 | 10.49 | 9.95 | 10.04 | -2.14% | 146,349 | 148,881,214 |
| 2024-12-06 | 10.34 | 10.58 | 10.02 | 10.26 | -1.44% | 229,179 | 235,025,344 |
| 2024-12-05 | 9.44 | 10.41 | 9.22 | 10.41 | +10.04% | 322,758 | 319,432,807 |
| 2024-12-04 | 9.08 | 9.7 | 8.91 | 9.46 | +4.42% | 261,750 | 245,767,295 |
| 2024-12-03 | 8.91 | 9.08 | 8.88 | 9.06 | +1.12% | 93,194 | 83,886,106 |
| 2024-12-02 | 8.99 | 9.09 | 8.77 | 8.96 | -0.11% | 71,073 | 63,694,546 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：