股票概览
12.26
+4.16%
+0.49
11.88
开盘价
12.28
最高价
11.8
最低价
519,782
成交量
数据更新至: 2024-12-31
技术指标
11.75
MA5 (5日均线)
11.56
MA10 (10日均线)
11.50
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 | 11.88 | 12.28 | 11.8 | 12.26 | +4.16% | 519,782 | 627,401,390 |
| 2024-12-30 | 12 | 12.1 | 11.72 | 11.77 | -2.49% | 274,698 | 326,092,895 |
| 2024-12-27 | 11.5 | 12.12 | 11.4 | 12.07 | +4.41% | 439,389 | 519,569,660 |
| 2024-12-26 | 11.01 | 11.8 | 10.99 | 11.56 | +4.05% | 308,770 | 353,505,913 |
| 2024-12-25 | 11.2 | 11.26 | 10.77 | 11.11 | -0.71% | 222,246 | 243,857,226 |
| 2024-12-24 | 11.04 | 11.33 | 11.04 | 11.19 | +1.63% | 180,867 | 201,747,857 |
| 2024-12-23 | 11.51 | 11.54 | 11 | 11.01 | -5.41% | 316,066 | 354,695,633 |
| 2024-12-20 | 11.4 | 11.82 | 11.25 | 11.64 | +0.43% | 430,462 | 493,751,673 |
| 2024-12-19 | 11.23 | 11.83 | 11.23 | 11.59 | +2.11% | 493,436 | 570,676,445 |
| 2024-12-18 | 11.55 | 11.77 | 11.26 | 11.35 | -3.65% | 471,635 | 538,758,430 |
| 2024-12-17 | 12.65 | 12.7 | 11.78 | 11.78 | -10.01% | 593,935 | 714,015,327 |
| 2024-12-16 | 12.8 | 13.83 | 12.66 | 13.09 | +3.81% | 1,187,699 | 1,571,150,292 |
| 2024-12-13 | 11.46 | 12.61 | 11.4 | 12.61 | +10.03% | 849,472 | 1,029,196,173 |
| 2024-12-12 | 11.08 | 11.57 | 10.86 | 11.46 | +3.34% | 417,986 | 471,863,234 |
| 2024-12-11 | 11.04 | 11.16 | 11.03 | 11.09 | +0.45% | 92,861 | 103,097,108 |
| 2024-12-10 | 11.24 | 11.43 | 11.03 | 11.04 | +0.18% | 152,100 | 170,401,998 |
| 2024-12-09 | 10.95 | 11.18 | 10.91 | 11.02 | +0.27% | 145,549 | 160,507,621 |
| 2024-12-06 | 11.12 | 11.21 | 10.85 | 10.99 | +1.85% | 199,173 | 219,059,769 |
| 2024-12-05 | 10.5 | 10.92 | 10.4 | 10.79 | +2.96% | 155,287 | 166,738,239 |
| 2024-12-04 | 10.64 | 10.64 | 10.43 | 10.48 | -1.5% | 89,867 | 94,425,466 |
| 2024-12-03 | 10.57 | 10.75 | 10.43 | 10.64 | +0.38% | 102,326 | 108,317,116 |
| 2024-12-02 | 10.46 | 10.73 | 10.46 | 10.6 | +1.24% | 105,672 | 111,770,077 |
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：