股票概览
10.75
-5.12%
-0.58
11.31
开盘价
11.38
最高价
10.4
最低价
387,717
成交量
数据更新至: 2024-12-31
技术指标
12.61
MA5 (5日均线)
13.48
MA10 (10日均线)
13.51
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 | 11.31 | 11.38 | 10.4 | 10.75 | -5.12% | 387,717 | 420,637,173 |
| 2024-12-30 | 13.12 | 13.33 | 11.33 | 11.33 | -19.99% | 540,414 | 648,541,440 |
| 2024-12-27 | 13.68 | 14.47 | 13.4 | 14.16 | +4.73% | 339,544 | 476,157,551 |
| 2024-12-26 | 13.49 | 13.88 | 13.49 | 13.52 | +1.73% | 188,553 | 257,484,392 |
| 2024-12-25 | 13.73 | 13.86 | 12.8 | 13.29 | -4.18% | 262,700 | 347,141,979 |
| 2024-12-24 | 14.84 | 14.9 | 13.64 | 13.87 | -3.75% | 273,484 | 382,631,608 |
| 2024-12-23 | 14.5 | 14.93 | 13.94 | 14.41 | -7.03% | 545,754 | 789,106,634 |
| 2024-12-20 | 14.29 | 15.88 | 14.29 | 15.5 | +8.62% | 568,049 | 858,568,815 |
| 2024-12-19 | 13.35 | 14.43 | 13.27 | 14.27 | +4.47% | 305,025 | 423,438,131 |
| 2024-12-18 | 13.2 | 14.06 | 13.01 | 13.66 | +3.48% | 348,226 | 474,700,478 |
| 2024-12-17 | 14.3 | 14.3 | 12.75 | 13.2 | -7.89% | 535,947 | 712,439,413 |
| 2024-12-16 | 14.99 | 15.16 | 13.67 | 14.33 | -3.5% | 507,108 | 734,157,589 |
| 2024-12-13 | 14.2 | 15.18 | 13.96 | 14.85 | +5.1% | 554,851 | 819,416,304 |
| 2024-12-12 | 13.35 | 14.44 | 13.3 | 14.13 | +6.72% | 480,120 | 667,319,048 |
| 2024-12-11 | 12.96 | 13.34 | 12.78 | 13.24 | +0.23% | 205,478 | 268,369,139 |
| 2024-12-10 | 13.58 | 13.65 | 12.95 | 13.21 | +0.3% | 261,705 | 347,103,812 |
| 2024-12-09 | 13.57 | 13.99 | 12.88 | 13.17 | -3.94% | 395,322 | 527,350,299 |
| 2024-12-06 | 13.05 | 13.83 | 12.72 | 13.71 | +5.87% | 461,717 | 613,922,377 |
| 2024-12-05 | 12.56 | 13.14 | 12.36 | 12.95 | +2.61% | 302,169 | 385,821,090 |
| 2024-12-04 | 12.84 | 13.27 | 12.47 | 12.62 | -1.64% | 242,184 | 308,697,762 |
| 2024-12-03 | 12.55 | 13.2 | 12.2 | 12.83 | +1.34% | 376,136 | 478,611,017 |
| 2024-12-02 | 12.9 | 13.63 | 12.51 | 12.66 | -2.01% | 584,492 | 761,193,022 |
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：