股票概览
11.26
-2.76%
-0.32
11.6
开盘价
11.76
最高价
11.26
最低价
27,807
成交量
数据更新至: 2024-12-31
技术指标
11.54
MA5 (5日均线)
11.81
MA10 (10日均线)
12.23
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 | 11.6 | 11.76 | 11.26 | 11.26 | -2.76% | 27,807 | 31,811,608 |
| 2024-12-30 | 11.61 | 11.64 | 11.32 | 11.58 | -0.86% | 24,179 | 27,846,913 |
| 2024-12-27 | 11.68 | 11.81 | 11.62 | 11.68 | +0.34% | 21,597 | 25,354,986 |
| 2024-12-26 | 11.49 | 11.7 | 11.47 | 11.64 | +0.78% | 19,709 | 22,937,478 |
| 2024-12-25 | 11.85 | 11.9 | 11.47 | 11.55 | -1.7% | 30,618 | 35,570,975 |
| 2024-12-24 | 11.76 | 11.88 | 11.62 | 11.75 | +0.09% | 30,140 | 35,409,818 |
| 2024-12-23 | 12.25 | 12.31 | 11.73 | 11.74 | -4.55% | 54,993 | 65,493,272 |
| 2024-12-20 | 12.32 | 12.49 | 12.24 | 12.3 | -0.89% | 51,803 | 63,983,103 |
| 2024-12-19 | 12.28 | 13.1 | 12.1 | 12.41 | +2.06% | 78,579 | 98,553,053 |
| 2024-12-18 | 12.05 | 12.29 | 11.92 | 12.16 | +1.08% | 35,300 | 42,923,632 |
| 2024-12-17 | 12.51 | 12.61 | 11.97 | 12.03 | -4.07% | 52,845 | 64,450,284 |
| 2024-12-16 | 12.6 | 12.84 | 12.46 | 12.54 | -0.56% | 55,411 | 70,245,980 |
| 2024-12-13 | 12.97 | 13.05 | 12.61 | 12.61 | -2.78% | 86,366 | 110,519,336 |
| 2024-12-12 | 12.78 | 12.97 | 12.69 | 12.97 | +1.09% | 65,061 | 83,674,315 |
| 2024-12-11 | 12.8 | 12.92 | 12.7 | 12.83 | +0.23% | 71,090 | 90,817,099 |
| 2024-12-10 | 13.23 | 13.35 | 12.76 | 12.8 | -1.31% | 80,111 | 104,219,484 |
| 2024-12-09 | 12.94 | 13.17 | 12.73 | 12.97 | -0.46% | 73,454 | 94,809,308 |
| 2024-12-06 | 12.4 | 13.07 | 12.4 | 13.03 | +5.08% | 138,500 | 178,510,368 |
| 2024-12-05 | 12.28 | 12.46 | 12.21 | 12.4 | +1.14% | 29,939 | 37,039,875 |
| 2024-12-04 | 12.55 | 12.57 | 12.18 | 12.26 | -2.7% | 40,272 | 49,837,740 |
| 2024-12-03 | 12.66 | 12.68 | 12.44 | 12.6 | -0.87% | 38,852 | 48,774,768 |
| 2024-12-02 | 12.63 | 12.75 | 12.57 | 12.71 | +0.71% | 65,179 | 82,632,440 |
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：