股票概览
11.12
-4.47%
-0.52
11.64
开盘价
11.68
最高价
11.12
最低价
220,966
成交量
数据更新至: 2024-12-31
技术指标
11.56
MA5 (5日均线)
11.88
MA10 (10日均线)
12.39
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 | 11.64 | 11.68 | 11.12 | 11.12 | -4.47% | 220,966 | 250,798,182 |
| 2024-12-30 | 11.66 | 11.76 | 11.43 | 11.64 | -1.02% | 158,326 | 184,120,368 |
| 2024-12-27 | 11.8 | 12.07 | 11.71 | 11.76 | +0.26% | 213,458 | 253,902,556 |
| 2024-12-26 | 11.55 | 11.85 | 11.54 | 11.73 | +1.56% | 154,622 | 181,621,772 |
| 2024-12-25 | 11.91 | 11.98 | 11.48 | 11.55 | -3.67% | 244,766 | 284,792,470 |
| 2024-12-24 | 11.99 | 12.13 | 11.79 | 11.99 | +0.42% | 207,154 | 247,470,137 |
| 2024-12-23 | 12.52 | 12.59 | 11.9 | 11.94 | -4.48% | 258,876 | 314,547,222 |
| 2024-12-20 | 12.3 | 12.59 | 12.21 | 12.5 | +1.63% | 202,333 | 252,100,718 |
| 2024-12-19 | 12.13 | 12.38 | 12.03 | 12.3 | +0.49% | 203,774 | 249,061,083 |
| 2024-12-18 | 12.29 | 12.4 | 12 | 12.24 | +0.41% | 221,345 | 270,703,614 |
| 2024-12-17 | 12.41 | 12.54 | 12.13 | 12.19 | -2.64% | 256,197 | 315,327,162 |
| 2024-12-16 | 13 | 13 | 12.43 | 12.52 | -3.77% | 328,389 | 415,533,913 |
| 2024-12-13 | 13.33 | 13.37 | 13 | 13.01 | -3.2% | 364,431 | 478,291,368 |
| 2024-12-12 | 13.27 | 13.49 | 13.16 | 13.44 | +1.28% | 506,836 | 676,388,865 |
| 2024-12-11 | 12.8 | 13.3 | 12.74 | 13.27 | +2.95% | 473,229 | 619,805,527 |
| 2024-12-10 | 13.19 | 13.29 | 12.86 | 12.89 | +0.78% | 414,831 | 541,694,147 |
| 2024-12-09 | 13.04 | 13.15 | 12.66 | 12.79 | -1.92% | 321,155 | 412,788,610 |
| 2024-12-06 | 13.01 | 13.18 | 12.82 | 13.04 | +0.23% | 335,762 | 436,940,096 |
| 2024-12-05 | 12.86 | 13.06 | 12.79 | 13.01 | +1.25% | 283,668 | 367,894,415 |
| 2024-12-04 | 13.31 | 13.36 | 12.78 | 12.85 | -3.46% | 424,811 | 552,537,203 |
| 2024-12-03 | 13.41 | 13.44 | 13.06 | 13.31 | +0.08% | 473,522 | 627,546,008 |
| 2024-12-02 | 12.77 | 13.41 | 12.72 | 13.3 | +3.91% | 651,705 | 860,040,702 |
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：