股票概览
11.48
-4.01%
-0.48
12.2
开盘价
12.3
最高价
11.48
最低价
150,798
成交量
数据更新至: 2024-12-31
技术指标
11.96
MA5 (5日均线)
12.24
MA10 (10日均线)
12.82
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 | 12.2 | 12.3 | 11.48 | 11.48 | -4.01% | 150,798 | 177,601,552 |
| 2024-12-30 | 11.93 | 12.09 | 11.66 | 11.96 | -0.58% | 95,277 | 113,561,963 |
| 2024-12-27 | 12.2 | 12.43 | 12.03 | 12.03 | -2.04% | 119,115 | 145,766,525 |
| 2024-12-26 | 12.22 | 12.42 | 12.1 | 12.28 | +1.74% | 101,158 | 124,185,087 |
| 2024-12-25 | 12.4 | 12.48 | 11.89 | 12.07 | -3.36% | 149,422 | 180,754,908 |
| 2024-12-24 | 12.5 | 12.67 | 12.3 | 12.49 | -0.56% | 122,129 | 152,182,291 |
| 2024-12-23 | 13.09 | 13.3 | 12.48 | 12.56 | -1.8% | 203,166 | 261,938,208 |
| 2024-12-20 | 12.47 | 13.08 | 12.31 | 12.79 | +2.65% | 201,143 | 256,260,494 |
| 2024-12-19 | 12.27 | 12.53 | 12.14 | 12.46 | +1.63% | 153,080 | 189,821,707 |
| 2024-12-18 | 12.24 | 12.45 | 12.09 | 12.26 | +0.41% | 122,546 | 150,755,202 |
| 2024-12-17 | 12.59 | 12.76 | 12.16 | 12.21 | -3.55% | 153,710 | 190,812,062 |
| 2024-12-16 | 12.9 | 13.05 | 12.56 | 12.66 | -2.09% | 186,308 | 238,360,852 |
| 2024-12-13 | 13.4 | 13.43 | 12.9 | 12.93 | -4.22% | 279,550 | 366,493,722 |
| 2024-12-12 | 13.6 | 13.68 | 13.28 | 13.5 | -1.17% | 217,890 | 292,827,465 |
| 2024-12-11 | 13.62 | 13.86 | 13.56 | 13.66 | -1.01% | 219,523 | 299,943,587 |
| 2024-12-10 | 14.2 | 14.58 | 13.78 | 13.8 | +1.02% | 387,654 | 550,978,414 |
| 2024-12-09 | 13.91 | 14.06 | 13.51 | 13.66 | -2.22% | 189,160 | 259,828,454 |
| 2024-12-06 | 13.9 | 14.19 | 13.55 | 13.97 | +1.16% | 250,392 | 346,838,040 |
| 2024-12-05 | 13.6 | 13.86 | 13.51 | 13.81 | +0.29% | 199,825 | 273,955,280 |
| 2024-12-04 | 13.94 | 14.4 | 13.57 | 13.77 | -0.36% | 302,980 | 424,128,495 |
| 2024-12-03 | 14.1 | 14.43 | 13.6 | 13.82 | -2.74% | 353,484 | 494,266,167 |
| 2024-12-02 | 14.19 | 14.38 | 14.02 | 14.21 | +0.07% | 332,031 | 470,837,152 |
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：