股票概览
12.04
+0.17%
+0.02
12
开盘价
12.27
最高价
11.97
最低价
316,060
成交量
数据更新至: 2024-12-31
技术指标
11.69
MA5 (5日均线)
11.46
MA10 (10日均线)
11.07
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 | 12.27 | 11.97 | 12.04 | +0.17% | 316,060 | 383,342,481 |
| 2024-12-30 | 11.66 | 12.06 | 11.61 | 12.02 | +3.09% | 359,856 | 430,299,725 |
| 2024-12-27 | 11.35 | 11.86 | 11.35 | 11.66 | +2.46% | 280,878 | 328,935,380 |
| 2024-12-26 | 11.34 | 11.52 | 11.3 | 11.38 | +0.18% | 118,783 | 135,442,867 |
| 2024-12-25 | 11.43 | 11.43 | 11.19 | 11.36 | -0.53% | 140,028 | 158,408,565 |
| 2024-12-24 | 11.13 | 11.45 | 11.04 | 11.42 | +1.96% | 204,332 | 231,691,736 |
| 2024-12-23 | 11.31 | 11.45 | 11.16 | 11.2 | -0.97% | 224,226 | 253,510,985 |
| 2024-12-20 | 11.07 | 11.48 | 10.99 | 11.31 | +2.17% | 259,217 | 292,392,019 |
| 2024-12-19 | 11.09 | 11.16 | 10.92 | 11.07 | -0.9% | 148,986 | 164,270,940 |
| 2024-12-18 | 11.17 | 11.25 | 11.08 | 11.17 | 0% | 186,937 | 208,656,831 |
| 2024-12-17 | 11.09 | 11.33 | 11.01 | 11.17 | +0.36% | 234,196 | 262,409,688 |
| 2024-12-16 | 11.17 | 11.38 | 11.05 | 11.13 | -0.45% | 272,105 | 304,602,275 |
| 2024-12-13 | 11.19 | 11.35 | 11.1 | 11.18 | -0.18% | 438,818 | 492,678,596 |
| 2024-12-12 | 10.83 | 11.25 | 10.75 | 11.2 | +3.51% | 482,507 | 535,240,179 |
| 2024-12-11 | 10.32 | 10.95 | 10.31 | 10.82 | +4.74% | 521,182 | 559,696,328 |
| 2024-12-10 | 10.44 | 10.6 | 10.32 | 10.33 | +1.27% | 283,486 | 296,166,709 |
| 2024-12-09 | 10.24 | 10.28 | 10.13 | 10.2 | -0.49% | 107,645 | 109,915,571 |
| 2024-12-06 | 10.15 | 10.28 | 10.11 | 10.25 | +0.89% | 125,299 | 127,991,109 |
| 2024-12-05 | 10.22 | 10.28 | 10.1 | 10.16 | -1.36% | 118,258 | 120,219,623 |
| 2024-12-04 | 10.31 | 10.46 | 10.21 | 10.3 | -0.68% | 224,076 | 231,615,258 |
| 2024-12-03 | 10.36 | 10.45 | 10.29 | 10.37 | -0.29% | 139,350 | 144,429,778 |
| 2024-12-02 | 10.36 | 10.43 | 10.32 | 10.4 | +0.19% | 163,829 | 170,115,070 |
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：