股票概览
12.15
-2.49%
-0.31
12.39
开盘价
12.75
最高价
12.12
最低价
17,103
成交量
数据更新至: 2024-12-31
技术指标
12.44
MA5 (5日均线)
12.65
MA10 (10日均线)
13.20
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 | 12.39 | 12.75 | 12.12 | 12.15 | -2.49% | 17,103 | 21,054,968 |
| 2024-12-30 | 12.57 | 12.62 | 12.17 | 12.46 | -1.27% | 13,350 | 16,588,631 |
| 2024-12-27 | 12.66 | 12.94 | 12.52 | 12.62 | -0.24% | 12,703 | 16,220,573 |
| 2024-12-26 | 12.25 | 12.73 | 12.21 | 12.65 | +2.85% | 14,908 | 18,773,744 |
| 2024-12-25 | 12.59 | 12.65 | 12.12 | 12.3 | -2.77% | 23,135 | 28,499,773 |
| 2024-12-24 | 12.7 | 12.88 | 12.41 | 12.65 | +0.32% | 19,518 | 24,561,543 |
| 2024-12-23 | 13.35 | 13.35 | 12.51 | 12.61 | -5.05% | 30,584 | 39,180,992 |
| 2024-12-20 | 13 | 13.48 | 12.76 | 13.28 | +2.39% | 22,412 | 29,735,208 |
| 2024-12-19 | 12.68 | 13.05 | 12.63 | 12.97 | +1.33% | 20,697 | 26,595,335 |
| 2024-12-18 | 12.99 | 13.02 | 12.36 | 12.8 | +0.55% | 20,498 | 26,165,256 |
| 2024-12-17 | 13.57 | 13.64 | 12.7 | 12.73 | -6.05% | 30,008 | 39,023,087 |
| 2024-12-16 | 13.7 | 13.83 | 13.41 | 13.55 | -1.09% | 23,003 | 31,364,458 |
| 2024-12-13 | 14.15 | 14.18 | 13.65 | 13.7 | -3.45% | 24,725 | 34,266,065 |
| 2024-12-12 | 14.15 | 14.33 | 13.93 | 14.19 | +0.14% | 27,454 | 38,860,928 |
| 2024-12-11 | 13.92 | 14.18 | 13.77 | 14.17 | +1.8% | 30,022 | 41,989,648 |
| 2024-12-10 | 14.4 | 14.5 | 13.81 | 13.92 | +0.14% | 34,436 | 48,595,438 |
| 2024-12-09 | 13.89 | 14.08 | 13.58 | 13.9 | -0.71% | 27,976 | 38,725,968 |
| 2024-12-06 | 14.1 | 14.28 | 13.65 | 14 | +1.23% | 33,686 | 47,004,624 |
| 2024-12-05 | 13.42 | 13.92 | 13.42 | 13.83 | +2.14% | 25,185 | 34,689,205 |
| 2024-12-04 | 14 | 14 | 13.44 | 13.54 | -3.77% | 27,530 | 37,758,262 |
| 2024-12-03 | 13.68 | 14.27 | 13.45 | 14.07 | +3.08% | 37,852 | 52,516,604 |
| 2024-12-02 | 13.63 | 13.87 | 13.5 | 13.65 | +1.11% | 27,313 | 37,410,562 |
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：