股票概览
12.56
+3.12%
+0.38
12.15
开盘价
12.88
最高价
12.11
最低价
449,942
成交量
数据更新至: 2024-12-31
技术指标
12.31
MA5 (5日均线)
12.41
MA10 (10日均线)
13.24
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 | 12.15 | 12.88 | 12.11 | 12.56 | +3.12% | 449,942 | 563,501,121 |
| 2024-12-30 | 12.15 | 12.25 | 12.04 | 12.18 | 0% | 190,729 | 231,570,639 |
| 2024-12-27 | 12.23 | 12.34 | 12.09 | 12.18 | -0.49% | 166,036 | 203,169,250 |
| 2024-12-26 | 12.35 | 12.41 | 12.14 | 12.24 | -1.21% | 202,678 | 248,491,393 |
| 2024-12-25 | 12.65 | 12.66 | 12.32 | 12.39 | -1.04% | 156,128 | 193,958,615 |
| 2024-12-24 | 12.35 | 12.65 | 12.35 | 12.52 | +1.05% | 186,634 | 233,071,183 |
| 2024-12-23 | 12.5 | 12.73 | 12.36 | 12.39 | -0.8% | 260,969 | 326,486,441 |
| 2024-12-20 | 12.46 | 12.55 | 12.26 | 12.49 | +0.4% | 198,527 | 247,175,042 |
| 2024-12-19 | 12.58 | 12.63 | 12.39 | 12.44 | -2.05% | 187,600 | 234,072,090 |
| 2024-12-18 | 12.83 | 12.9 | 12.67 | 12.7 | -0.78% | 174,849 | 222,905,197 |
| 2024-12-17 | 13.23 | 13.28 | 12.77 | 12.8 | -3.18% | 264,253 | 343,314,898 |
| 2024-12-16 | 13.65 | 13.78 | 13.13 | 13.22 | -2.44% | 487,469 | 652,947,200 |
| 2024-12-13 | 13.92 | 14.35 | 13.55 | 13.55 | -3.08% | 1,830,633 | 2,547,818,016 |
| 2024-12-12 | 13.96 | 14.19 | 13.81 | 13.98 | -0.07% | 574,821 | 806,767,782 |
| 2024-12-11 | 14.49 | 14.55 | 13.92 | 13.99 | -2.17% | 403,559 | 572,358,518 |
| 2024-12-10 | 15.12 | 15.15 | 14.29 | 14.3 | -2.79% | 361,736 | 527,579,495 |
| 2024-12-09 | 14.5 | 14.79 | 14.41 | 14.71 | +0.41% | 361,686 | 529,228,241 |
| 2024-12-06 | 14.88 | 14.95 | 14.61 | 14.65 | -1.61% | 331,974 | 490,014,298 |
| 2024-12-05 | 14.66 | 15.03 | 14.6 | 14.89 | +1.36% | 246,602 | 365,963,924 |
| 2024-12-04 | 14.95 | 15.04 | 14.48 | 14.69 | -2.13% | 334,817 | 492,535,098 |
| 2024-12-03 | 14.73 | 15.07 | 14.7 | 15.01 | +2.11% | 326,081 | 486,225,931 |
| 2024-12-02 | 14.68 | 14.85 | 14.2 | 14.7 | +3.09% | 561,898 | 822,281,546 |
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：