股票概览
11.69
-1.68%
-0.2
11.92
开盘价
12.01
最高价
11.68
最低价
190,619
成交量
数据更新至: 2024-12-31
技术指标
11.78
MA5 (5日均线)
11.76
MA10 (10日均线)
11.80
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 | 11.92 | 12.01 | 11.68 | 11.69 | -1.68% | 190,619 | 225,794,304 |
| 2024-12-30 | 11.75 | 11.91 | 11.73 | 11.89 | +0.85% | 150,991 | 178,816,380 |
| 2024-12-27 | 11.73 | 11.83 | 11.7 | 11.79 | +0.26% | 115,765 | 136,351,707 |
| 2024-12-26 | 11.75 | 11.8 | 11.72 | 11.76 | +0.09% | 86,767 | 101,992,561 |
| 2024-12-25 | 11.77 | 11.81 | 11.67 | 11.75 | -0.25% | 101,210 | 118,581,438 |
| 2024-12-24 | 11.63 | 11.78 | 11.6 | 11.78 | +1.55% | 123,612 | 144,984,987 |
| 2024-12-23 | 11.67 | 11.78 | 11.59 | 11.6 | -0.77% | 127,369 | 148,779,017 |
| 2024-12-20 | 11.8 | 11.83 | 11.67 | 11.69 | -1.1% | 134,752 | 157,958,465 |
| 2024-12-19 | 11.72 | 11.84 | 11.62 | 11.82 | 0% | 139,272 | 163,293,768 |
| 2024-12-18 | 11.85 | 11.94 | 11.78 | 11.82 | +0.08% | 124,975 | 148,248,834 |
| 2024-12-17 | 11.84 | 11.93 | 11.76 | 11.81 | -0.25% | 121,666 | 144,006,975 |
| 2024-12-16 | 11.9 | 11.96 | 11.78 | 11.84 | -0.67% | 140,215 | 166,052,108 |
| 2024-12-13 | 12.1 | 12.11 | 11.89 | 11.92 | -1.89% | 283,532 | 339,226,664 |
| 2024-12-12 | 12.05 | 12.18 | 11.97 | 12.15 | +0.83% | 242,688 | 293,860,569 |
| 2024-12-11 | 11.92 | 12.05 | 11.88 | 12.05 | +1.26% | 220,276 | 264,565,904 |
| 2024-12-10 | 12.27 | 12.27 | 11.88 | 11.9 | -0.83% | 333,305 | 402,173,753 |
| 2024-12-09 | 11.72 | 12.05 | 11.68 | 12 | +2.21% | 376,843 | 450,308,338 |
| 2024-12-06 | 11.51 | 11.77 | 11.5 | 11.74 | +1.91% | 281,600 | 328,051,467 |
| 2024-12-05 | 11.48 | 11.53 | 11.43 | 11.52 | -0.09% | 143,024 | 164,328,823 |
| 2024-12-04 | 11.59 | 11.65 | 11.48 | 11.53 | -0.95% | 195,373 | 225,944,489 |
| 2024-12-03 | 11.69 | 11.69 | 11.51 | 11.64 | -0.43% | 222,128 | 257,467,549 |
| 2024-12-02 | 11.53 | 11.7 | 11.47 | 11.69 | +1.39% | 314,513 | 364,222,530 |
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：