股票概览
12.15
-2.33%
-0.29
12.43
开盘价
12.51
最高价
12.1
最低价
13,999
成交量
数据更新至: 2024-12-31
技术指标
12.36
MA5 (5日均线)
12.68
MA10 (10日均线)
13.21
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 | 12.43 | 12.51 | 12.1 | 12.15 | -2.33% | 13,999 | 17,162,696 |
| 2024-12-30 | 12.5 | 12.68 | 12.16 | 12.44 | -0.8% | 18,670 | 23,118,433 |
| 2024-12-27 | 12.37 | 12.65 | 12.28 | 12.54 | +1.37% | 13,412 | 16,819,972 |
| 2024-12-26 | 12.31 | 12.57 | 12.25 | 12.37 | +0.49% | 11,559 | 14,368,901 |
| 2024-12-25 | 12.65 | 12.74 | 12.15 | 12.31 | -2.99% | 16,759 | 20,622,592 |
| 2024-12-24 | 12.68 | 12.9 | 12.45 | 12.69 | +0.32% | 17,394 | 22,056,569 |
| 2024-12-23 | 13.35 | 13.38 | 12.59 | 12.65 | -5.1% | 30,503 | 39,291,436 |
| 2024-12-20 | 13.25 | 13.5 | 13.16 | 13.33 | +0.6% | 13,699 | 18,307,731 |
| 2024-12-19 | 13.01 | 13.32 | 12.93 | 13.25 | +1.07% | 16,175 | 21,254,822 |
| 2024-12-18 | 13.33 | 13.4 | 12.91 | 13.11 | -2.16% | 25,831 | 34,018,291 |
| 2024-12-17 | 14.11 | 14.13 | 13.29 | 13.4 | -4.96% | 30,538 | 41,427,938 |
| 2024-12-16 | 13.86 | 14.49 | 13.85 | 14.1 | +2.17% | 34,529 | 48,824,019 |
| 2024-12-13 | 13.88 | 14.05 | 13.73 | 13.8 | -1.57% | 27,217 | 37,898,744 |
| 2024-12-12 | 13.73 | 14.04 | 13.72 | 14.02 | +2.04% | 33,337 | 46,489,535 |
| 2024-12-11 | 13.66 | 13.78 | 13.6 | 13.74 | +0.44% | 17,437 | 23,885,529 |
| 2024-12-10 | 14.15 | 14.38 | 13.65 | 13.68 | -1.44% | 34,781 | 48,254,757 |
| 2024-12-09 | 13.65 | 14.07 | 13.62 | 13.88 | +1.68% | 37,442 | 51,814,245 |
| 2024-12-06 | 13.6 | 13.75 | 13.53 | 13.65 | +1.04% | 27,422 | 37,414,967 |
| 2024-12-05 | 13.5 | 13.6 | 13.35 | 13.51 | +0.15% | 23,674 | 31,989,517 |
| 2024-12-04 | 13.55 | 13.78 | 13.4 | 13.49 | -0.66% | 27,522 | 37,321,971 |
| 2024-12-03 | 13.54 | 13.7 | 13.42 | 13.58 | +0.3% | 23,964 | 32,463,974 |
| 2024-12-02 | 13.37 | 13.6 | 13.32 | 13.54 | +1.2% | 23,951 | 32,323,991 |
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：