股票概览
11.18
-3.04%
-0.35
11.49
开盘价
11.6
最高价
11.16
最低价
94,487
成交量
数据更新至: 2024-12-31
技术指标
11.57
MA5 (5日均线)
11.80
MA10 (10日均线)
12.30
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 | 11.49 | 11.6 | 11.16 | 11.18 | -3.04% | 94,487 | 107,198,579 |
| 2024-12-30 | 11.59 | 11.8 | 11.4 | 11.53 | -2.12% | 99,619 | 114,666,062 |
| 2024-12-27 | 11.56 | 12.05 | 11.49 | 11.78 | +1.55% | 136,895 | 161,002,035 |
| 2024-12-26 | 11.54 | 11.72 | 11.47 | 11.6 | -1.19% | 123,026 | 142,809,371 |
| 2024-12-25 | 12.22 | 12.4 | 11.55 | 11.74 | +0.09% | 184,789 | 218,993,913 |
| 2024-12-24 | 11.73 | 11.85 | 11.54 | 11.73 | +0.43% | 87,909 | 102,621,875 |
| 2024-12-23 | 12.26 | 12.33 | 11.62 | 11.68 | -5.58% | 138,655 | 164,793,570 |
| 2024-12-20 | 12.17 | 12.49 | 12.15 | 12.37 | +0.9% | 120,983 | 149,506,230 |
| 2024-12-19 | 12.21 | 12.46 | 12.03 | 12.26 | +0.74% | 126,455 | 154,502,816 |
| 2024-12-18 | 12.15 | 12.36 | 11.88 | 12.17 | +0.75% | 126,566 | 153,816,184 |
| 2024-12-17 | 12.82 | 12.88 | 12.06 | 12.08 | -6.5% | 212,873 | 262,593,076 |
| 2024-12-16 | 12.66 | 13.12 | 12.58 | 12.92 | +2.46% | 223,139 | 286,494,796 |
| 2024-12-13 | 12.89 | 13 | 12.61 | 12.61 | -3.37% | 195,380 | 249,504,590 |
| 2024-12-12 | 13.07 | 13.32 | 12.95 | 13.05 | -0.84% | 192,432 | 251,693,409 |
| 2024-12-11 | 13.45 | 13.45 | 13.1 | 13.16 | -2.73% | 227,965 | 301,105,575 |
| 2024-12-10 | 13.39 | 13.74 | 13.2 | 13.53 | +2.58% | 394,424 | 533,332,233 |
| 2024-12-09 | 13.43 | 13.74 | 12.96 | 13.19 | -0.15% | 401,182 | 534,837,590 |
| 2024-12-06 | 13.03 | 13.96 | 12.51 | 13.21 | +7.14% | 538,485 | 707,322,184 |
| 2024-12-05 | 11.92 | 12.4 | 11.91 | 12.33 | +3.53% | 230,727 | 282,033,842 |
| 2024-12-04 | 12.15 | 12.21 | 11.83 | 11.91 | -2.78% | 178,091 | 213,763,582 |
| 2024-12-03 | 12.3 | 12.45 | 12.11 | 12.25 | -1.21% | 233,558 | 286,006,821 |
| 2024-12-02 | 12.15 | 12.75 | 12.08 | 12.4 | +2.14% | 309,682 | 384,263,759 |
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：