股票概览
12.28
-3.23%
-0.41
12.69
开盘价
13.16
最高价
12.28
最低价
57,066
成交量
数据更新至: 2024-12-31
技术指标
12.36
MA5 (5日均线)
12.46
MA10 (10日均线)
13.14
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 | 12.69 | 13.16 | 12.28 | 12.28 | -3.23% | 57,066 | 71,683,209 |
| 2024-12-30 | 12.58 | 13.1 | 12.4 | 12.69 | +1.04% | 56,247 | 72,070,573 |
| 2024-12-27 | 12.13 | 12.81 | 12.13 | 12.56 | +3.29% | 48,851 | 61,654,466 |
| 2024-12-26 | 12.1 | 12.33 | 12 | 12.16 | +0.5% | 34,733 | 42,244,281 |
| 2024-12-25 | 12.23 | 12.47 | 12 | 12.1 | -1.87% | 36,409 | 44,347,598 |
| 2024-12-24 | 12.1 | 12.39 | 12.09 | 12.33 | +1.9% | 33,913 | 41,646,818 |
| 2024-12-23 | 12.6 | 12.7 | 12.09 | 12.1 | -4.04% | 50,316 | 61,985,140 |
| 2024-12-20 | 12.89 | 12.97 | 12.39 | 12.61 | -1.79% | 60,730 | 76,485,484 |
| 2024-12-19 | 12.73 | 12.98 | 12.67 | 12.84 | -0.54% | 29,179 | 37,364,704 |
| 2024-12-18 | 13.15 | 13.18 | 12.8 | 12.91 | -1.83% | 44,507 | 57,787,202 |
| 2024-12-17 | 13.26 | 13.43 | 13.06 | 13.15 | -1.79% | 35,921 | 47,504,077 |
| 2024-12-16 | 13.63 | 13.78 | 13.27 | 13.39 | -1.76% | 45,436 | 60,829,721 |
| 2024-12-13 | 13.85 | 13.94 | 13.56 | 13.63 | -1.59% | 50,081 | 68,651,277 |
| 2024-12-12 | 13.76 | 13.96 | 13.6 | 13.85 | +0.65% | 27,777 | 38,370,095 |
| 2024-12-11 | 13.86 | 13.91 | 13.55 | 13.76 | +0.15% | 38,176 | 52,409,949 |
| 2024-12-10 | 14.19 | 14.24 | 13.74 | 13.74 | -0.72% | 51,523 | 71,901,618 |
| 2024-12-09 | 14.28 | 14.32 | 13.78 | 13.84 | -2.26% | 60,476 | 84,126,642 |
| 2024-12-06 | 14.49 | 14.56 | 14.09 | 14.16 | -2.28% | 55,394 | 78,663,453 |
| 2024-12-05 | 14.07 | 14.82 | 14.01 | 14.49 | +2.26% | 66,549 | 96,168,842 |
| 2024-12-04 | 14.99 | 14.99 | 14.08 | 14.17 | -5.41% | 68,175 | 98,557,731 |
| 2024-12-03 | 14.78 | 15.1 | 14.62 | 14.98 | +1.35% | 55,795 | 83,333,246 |
| 2024-12-02 | 14.21 | 14.84 | 13.92 | 14.78 | +5.72% | 99,305 | 145,122,781 |
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：