股票概览
11.51
-2.21%
-0.26
11.78
开盘价
11.96
最高价
11.44
最低价
40,276
成交量
数据更新至: 2024-12-31
技术指标
11.70
MA5 (5日均线)
12.34
MA10 (10日均线)
13.26
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 | 11.78 | 11.96 | 11.44 | 11.51 | -2.21% | 40,276 | 46,905,428 |
| 2024-12-30 | 11.9 | 11.95 | 11.55 | 11.77 | -1.67% | 43,026 | 50,569,665 |
| 2024-12-27 | 11.9 | 12.17 | 11.7 | 11.97 | +1.87% | 58,133 | 69,844,376 |
| 2024-12-26 | 11.52 | 11.83 | 11.46 | 11.75 | +2.35% | 65,203 | 76,231,241 |
| 2024-12-25 | 11.98 | 11.98 | 11.22 | 11.48 | -3.77% | 77,283 | 88,798,677 |
| 2024-12-24 | 12.28 | 12.38 | 11.79 | 11.93 | -2.29% | 84,175 | 100,666,362 |
| 2024-12-23 | 13.4 | 13.74 | 12.21 | 12.21 | -10.02% | 135,297 | 171,709,155 |
| 2024-12-20 | 13.3 | 13.99 | 13.27 | 13.57 | +1.72% | 115,885 | 158,425,931 |
| 2024-12-19 | 13.38 | 13.59 | 13.06 | 13.34 | -3.82% | 136,927 | 181,893,445 |
| 2024-12-18 | 14.12 | 14.5 | 13.73 | 13.87 | -9.11% | 238,229 | 332,254,089 |
| 2024-12-17 | 15.54 | 16.12 | 15.01 | 15.26 | +4.16% | 319,888 | 504,293,714 |
| 2024-12-16 | 14.38 | 14.8 | 14.24 | 14.65 | +2.09% | 123,557 | 179,905,005 |
| 2024-12-13 | 14.05 | 14.73 | 14.01 | 14.35 | +0.84% | 153,227 | 221,429,118 |
| 2024-12-12 | 14.04 | 14.26 | 13.76 | 14.23 | +1.35% | 115,694 | 162,865,519 |
| 2024-12-11 | 13.8 | 14.06 | 13.7 | 14.04 | +1.15% | 71,078 | 98,944,199 |
| 2024-12-10 | 14.05 | 14.17 | 13.78 | 13.88 | +0.58% | 89,282 | 124,614,260 |
| 2024-12-09 | 13.95 | 13.99 | 13.58 | 13.8 | -0.93% | 71,718 | 98,874,310 |
| 2024-12-06 | 13.86 | 14 | 13.65 | 13.93 | +0.22% | 89,879 | 124,483,752 |
| 2024-12-05 | 13.78 | 13.99 | 13.63 | 13.9 | +1.02% | 107,872 | 149,244,795 |
| 2024-12-04 | 14.45 | 14.48 | 13.66 | 13.76 | -6.96% | 176,419 | 246,204,211 |
| 2024-12-03 | 15.33 | 15.38 | 14.79 | 14.79 | -5.43% | 182,885 | 274,376,609 |
| 2024-12-02 | 14.48 | 16.16 | 14.3 | 15.64 | +6.32% | 269,014 | 409,116,786 |
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：