股票概览
11.2
-5.33%
-0.63
11.9
开盘价
11.97
最高价
11.19
最低价
260,010
成交量
数据更新至: 2024-12-31
技术指标
11.74
MA5 (5日均线)
12.33
MA10 (10日均线)
12.47
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 | 11.9 | 11.97 | 11.19 | 11.2 | -5.33% | 260,010 | 297,710,577 |
| 2024-12-30 | 11.86 | 11.99 | 11.58 | 11.83 | -1% | 184,847 | 218,769,051 |
| 2024-12-27 | 11.89 | 12.27 | 11.85 | 11.95 | +0.34% | 235,997 | 283,983,459 |
| 2024-12-26 | 11.89 | 12.05 | 11.88 | 11.91 | +0.85% | 207,088 | 247,385,065 |
| 2024-12-25 | 12.3 | 12.31 | 11.5 | 11.81 | -4.68% | 312,303 | 368,928,859 |
| 2024-12-24 | 12.28 | 12.5 | 12 | 12.39 | +1.06% | 362,561 | 443,793,481 |
| 2024-12-23 | 13.08 | 13.19 | 12.24 | 12.26 | -6.98% | 362,564 | 457,295,669 |
| 2024-12-20 | 13.27 | 13.44 | 13.07 | 13.18 | -2.15% | 482,783 | 637,888,877 |
| 2024-12-19 | 13.3 | 13.95 | 13.12 | 13.47 | +1.28% | 828,592 | 1,125,752,066 |
| 2024-12-18 | 12.42 | 13.3 | 12.42 | 13.3 | +10.01% | 503,374 | 648,134,957 |
| 2024-12-17 | 12.56 | 12.66 | 12.06 | 12.09 | -4.05% | 328,470 | 403,731,469 |
| 2024-12-16 | 13.19 | 13.3 | 12.5 | 12.6 | -4.55% | 534,776 | 681,687,589 |
| 2024-12-13 | 13.64 | 13.72 | 13.18 | 13.2 | -6.18% | 684,071 | 918,340,291 |
| 2024-12-12 | 13.88 | 14.44 | 13.68 | 14.07 | +3.15% | 1,373,357 | 1,936,448,493 |
| 2024-12-11 | 13.17 | 13.64 | 12.77 | 13.64 | +10% | 893,081 | 1,193,052,477 |
| 2024-12-10 | 12.46 | 12.75 | 12.22 | 12.4 | +2.73% | 381,980 | 475,877,525 |
| 2024-12-09 | 12.28 | 12.4 | 11.95 | 12.07 | -1.79% | 198,639 | 241,503,786 |
| 2024-12-06 | 11.99 | 12.5 | 11.85 | 12.29 | +3.02% | 359,938 | 439,581,596 |
| 2024-12-05 | 11.66 | 11.99 | 11.64 | 11.93 | +1.62% | 162,772 | 193,750,847 |
| 2024-12-04 | 12.1 | 12.13 | 11.65 | 11.74 | -3.37% | 221,893 | 263,429,641 |
| 2024-12-03 | 12.24 | 12.34 | 11.86 | 12.15 | -0.82% | 269,696 | 325,938,758 |
| 2024-12-02 | 12.03 | 12.26 | 11.94 | 12.25 | +0.82% | 311,507 | 378,518,277 |
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：