股票概览
11.12
-6.79%
-0.81
11.94
开盘价
11.98
最高价
11.1
最低价
475,262
成交量
数据更新至: 2024-12-31
技术指标
12.00
MA5 (5日均线)
12.43
MA10 (10日均线)
12.84
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 | 11.94 | 11.98 | 11.1 | 11.12 | -6.79% | 475,262 | 541,752,691 |
| 2024-12-30 | 12.21 | 12.23 | 11.9 | 11.93 | -2.29% | 319,481 | 383,791,652 |
| 2024-12-27 | 12.4 | 12.45 | 12.2 | 12.21 | -1.37% | 184,388 | 226,432,985 |
| 2024-12-26 | 12.36 | 12.56 | 12.33 | 12.38 | +0.16% | 131,180 | 162,896,093 |
| 2024-12-25 | 12.9 | 12.98 | 12.31 | 12.36 | -4.19% | 236,856 | 296,961,249 |
| 2024-12-24 | 12.7 | 12.92 | 12.63 | 12.9 | +1.26% | 181,216 | 231,003,788 |
| 2024-12-23 | 13.5 | 13.5 | 12.6 | 12.74 | -2.3% | 429,331 | 552,924,392 |
| 2024-12-20 | 12.77 | 13.09 | 12.71 | 13.04 | +2.11% | 248,791 | 322,234,047 |
| 2024-12-19 | 12.77 | 12.97 | 12.56 | 12.77 | -0.85% | 266,878 | 340,354,733 |
| 2024-12-18 | 13.07 | 13.19 | 12.8 | 12.88 | -1.9% | 170,742 | 221,589,984 |
| 2024-12-17 | 13.04 | 13.35 | 13 | 13.13 | +0.84% | 215,665 | 283,593,804 |
| 2024-12-16 | 12.99 | 13.22 | 12.76 | 13.02 | -0.46% | 266,468 | 347,269,904 |
| 2024-12-13 | 13.38 | 13.38 | 12.99 | 13.08 | -3.61% | 474,277 | 623,228,183 |
| 2024-12-12 | 13.73 | 13.85 | 13.41 | 13.57 | -0.95% | 246,329 | 334,150,404 |
| 2024-12-11 | 13.27 | 13.98 | 13.27 | 13.7 | +3.55% | 393,456 | 539,548,514 |
| 2024-12-10 | 13.67 | 13.84 | 13.22 | 13.23 | 0% | 299,385 | 406,235,261 |
| 2024-12-09 | 13.35 | 13.48 | 13.01 | 13.23 | +0.61% | 188,765 | 250,281,257 |
| 2024-12-06 | 13.12 | 13.24 | 12.91 | 13.15 | -0.3% | 161,331 | 211,718,769 |
| 2024-12-05 | 13.2 | 13.38 | 13.12 | 13.19 | +0.08% | 124,960 | 165,508,210 |
| 2024-12-04 | 13.5 | 13.6 | 13.12 | 13.18 | -0.9% | 163,796 | 217,567,581 |
| 2024-12-03 | 13.3 | 13.4 | 13.17 | 13.3 | +0.38% | 159,250 | 211,578,485 |
| 2024-12-02 | 12.95 | 13.32 | 12.89 | 13.25 | +2.32% | 183,829 | 241,902,882 |
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：