股票概览
11.19
-4.93%
-0.58
11.78
开盘价
11.9
最高价
11.18
最低价
119,197
成交量
数据更新至: 2024-12-31
技术指标
11.76
MA5 (5日均线)
11.85
MA10 (10日均线)
12.65
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 | 11.78 | 11.9 | 11.18 | 11.19 | -4.93% | 119,197 | 136,155,025 |
| 2024-12-30 | 11.82 | 11.95 | 11.55 | 11.77 | -1.51% | 84,620 | 99,711,241 |
| 2024-12-27 | 12.09 | 12.22 | 11.88 | 11.95 | -1.48% | 116,441 | 140,411,274 |
| 2024-12-26 | 11.72 | 12.3 | 11.69 | 12.13 | +3.15% | 154,995 | 187,991,683 |
| 2024-12-25 | 11.84 | 12.1 | 11.53 | 11.76 | -2.41% | 125,997 | 148,558,885 |
| 2024-12-24 | 12.17 | 12.29 | 11.81 | 12.05 | +2.03% | 156,430 | 188,349,073 |
| 2024-12-23 | 12.38 | 12.57 | 11.71 | 11.81 | -2.64% | 166,537 | 199,313,912 |
| 2024-12-20 | 11.89 | 12.35 | 11.8 | 12.13 | +2.1% | 160,758 | 195,160,089 |
| 2024-12-19 | 11.56 | 12.05 | 11.56 | 11.88 | +0.34% | 147,211 | 175,131,996 |
| 2024-12-18 | 11.99 | 12.04 | 11.6 | 11.84 | -1.17% | 165,981 | 196,271,750 |
| 2024-12-17 | 12.78 | 12.8 | 11.89 | 11.98 | -6.48% | 210,289 | 257,128,490 |
| 2024-12-16 | 13.02 | 13.2 | 12.71 | 12.81 | -2.51% | 192,508 | 248,440,339 |
| 2024-12-13 | 13.77 | 14.34 | 13.11 | 13.14 | -6.08% | 345,420 | 467,516,649 |
| 2024-12-12 | 13.85 | 14.2 | 13.56 | 13.99 | +1.82% | 312,594 | 435,255,976 |
| 2024-12-11 | 13.72 | 13.96 | 13.22 | 13.74 | -0.94% | 311,564 | 424,009,233 |
| 2024-12-10 | 14 | 14.68 | 13.72 | 13.87 | +1.39% | 432,998 | 611,992,303 |
| 2024-12-09 | 13.12 | 13.96 | 13.04 | 13.68 | +3.64% | 365,988 | 494,067,830 |
| 2024-12-06 | 14.1 | 14.15 | 13.13 | 13.2 | -8.4% | 501,792 | 682,766,350 |
| 2024-12-05 | 13.6 | 15.12 | 13.6 | 14.41 | +4.8% | 465,660 | 669,509,196 |
| 2024-12-04 | 13.55 | 14.5 | 13.24 | 13.75 | -2.07% | 494,197 | 679,837,636 |
| 2024-12-03 | 12.77 | 14.67 | 12.62 | 14.04 | +8.25% | 619,296 | 830,037,543 |
| 2024-12-02 | 12.55 | 13.6 | 12.45 | 12.97 | +3.51% | 468,511 | 605,203,103 |
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：