股票概览
11.35
-3.81%
-0.45
11.79
开盘价
11.86
最高价
11.35
最低价
108,320
成交量
数据更新至: 2024-12-31
技术指标
11.83
MA5 (5日均线)
12.12
MA10 (10日均线)
12.59
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 | 11.79 | 11.86 | 11.35 | 11.35 | -3.81% | 108,320 | 125,086,279 |
| 2024-12-30 | 11.9 | 11.91 | 11.71 | 11.8 | -1.17% | 79,657 | 93,867,268 |
| 2024-12-27 | 11.89 | 12.07 | 11.78 | 11.94 | +0.17% | 88,263 | 105,627,612 |
| 2024-12-26 | 12.08 | 12.18 | 11.91 | 11.92 | -1.81% | 105,152 | 126,339,018 |
| 2024-12-25 | 12.2 | 12.29 | 11.96 | 12.14 | +0.25% | 79,953 | 96,678,518 |
| 2024-12-24 | 12.05 | 12.17 | 11.97 | 12.11 | +0.75% | 80,275 | 96,924,903 |
| 2024-12-23 | 12.47 | 12.49 | 12 | 12.02 | -3.76% | 126,282 | 154,143,588 |
| 2024-12-20 | 12.66 | 12.78 | 12.46 | 12.49 | -1.5% | 115,545 | 145,700,574 |
| 2024-12-19 | 12.65 | 12.71 | 12.44 | 12.68 | -0.55% | 89,959 | 113,091,479 |
| 2024-12-18 | 12.77 | 12.85 | 12.64 | 12.75 | +0.55% | 66,202 | 84,439,981 |
| 2024-12-17 | 13 | 13.04 | 12.68 | 12.68 | -2.76% | 94,203 | 120,766,091 |
| 2024-12-16 | 13.15 | 13.21 | 12.9 | 13.04 | -0.76% | 98,298 | 128,177,080 |
| 2024-12-13 | 13.42 | 13.45 | 13.05 | 13.14 | -2.52% | 160,939 | 212,563,897 |
| 2024-12-12 | 13.4 | 13.54 | 13.31 | 13.48 | +0.22% | 112,056 | 150,683,258 |
| 2024-12-11 | 13.35 | 13.56 | 13.3 | 13.45 | +0.9% | 103,976 | 139,923,915 |
| 2024-12-10 | 13.72 | 13.88 | 13.32 | 13.33 | +0.76% | 197,086 | 267,296,378 |
| 2024-12-09 | 13.28 | 13.45 | 13.05 | 13.23 | +1.07% | 175,279 | 231,746,859 |
| 2024-12-06 | 12.66 | 13.12 | 12.66 | 13.09 | +3.15% | 163,825 | 212,133,425 |
| 2024-12-05 | 12.48 | 12.75 | 12.42 | 12.69 | +1.36% | 95,712 | 120,909,877 |
| 2024-12-04 | 12.81 | 12.85 | 12.46 | 12.52 | -2.72% | 117,250 | 148,007,353 |
| 2024-12-03 | 12.98 | 12.99 | 12.71 | 12.87 | -0.85% | 125,333 | 160,668,142 |
| 2024-12-02 | 12.78 | 13.08 | 12.71 | 12.98 | +1.49% | 131,812 | 170,530,710 |
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：