股票概览
12.32
-3.14%
-0.4
12.75
开盘价
12.83
最高价
12.31
最低价
38,523
成交量
数据更新至: 2024-12-31
技术指标
12.78
MA5 (5日均线)
13.06
MA10 (10日均线)
13.44
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 | 12.75 | 12.83 | 12.31 | 12.32 | -3.14% | 38,523 | 48,278,458 |
| 2024-12-30 | 13.02 | 13.02 | 12.6 | 12.72 | -2.68% | 56,784 | 72,377,931 |
| 2024-12-27 | 12.94 | 13.43 | 12.88 | 13.07 | +0.77% | 57,755 | 76,089,717 |
| 2024-12-26 | 12.72 | 13.2 | 12.62 | 12.97 | +1.17% | 66,889 | 86,404,039 |
| 2024-12-25 | 13.85 | 13.99 | 12.74 | 12.82 | -3.03% | 103,585 | 137,842,383 |
| 2024-12-24 | 13.08 | 13.39 | 12.97 | 13.22 | +1.23% | 59,853 | 78,664,754 |
| 2024-12-23 | 13.9 | 14.08 | 13.02 | 13.06 | -6.45% | 106,321 | 143,190,250 |
| 2024-12-20 | 13.25 | 14.43 | 13.18 | 13.96 | +5.6% | 119,673 | 166,351,290 |
| 2024-12-19 | 13.1 | 13.31 | 12.88 | 13.22 | -0.23% | 43,350 | 56,748,611 |
| 2024-12-18 | 13.15 | 13.37 | 12.96 | 13.25 | +0.84% | 41,984 | 55,390,526 |
| 2024-12-17 | 13.73 | 13.79 | 13.08 | 13.14 | -4.58% | 64,690 | 86,259,051 |
| 2024-12-16 | 13.8 | 14.08 | 13.65 | 13.77 | -0.65% | 47,189 | 65,198,083 |
| 2024-12-13 | 14 | 14.18 | 13.82 | 13.86 | -1.7% | 56,121 | 78,472,955 |
| 2024-12-12 | 14.25 | 14.28 | 13.81 | 14.1 | -1.05% | 71,120 | 99,718,051 |
| 2024-12-11 | 14.3 | 14.36 | 14.02 | 14.25 | -0.97% | 96,297 | 136,570,951 |
| 2024-12-10 | 15 | 15.11 | 14.24 | 14.39 | -2.31% | 186,568 | 271,894,283 |
| 2024-12-09 | 15.66 | 15.66 | 14.61 | 14.73 | +3.08% | 273,810 | 409,912,869 |
| 2024-12-06 | 13.19 | 14.62 | 13.03 | 14.29 | +9.5% | 211,958 | 294,341,253 |
| 2024-12-05 | 12.68 | 13.3 | 12.61 | 13.05 | +2.76% | 73,290 | 95,724,560 |
| 2024-12-04 | 13.04 | 13.04 | 12.59 | 12.7 | -2.61% | 54,816 | 70,350,413 |
| 2024-12-03 | 13.05 | 13.15 | 12.82 | 13.04 | +0.08% | 76,555 | 99,425,201 |
| 2024-12-02 | 12.58 | 13.22 | 12.52 | 13.03 | +4.16% | 94,638 | 122,237,419 |
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：