股票概览
11.66
-2.75%
-0.33
12.02
开盘价
12.06
最高价
11.66
最低价
17,691
成交量
数据更新至: 2024-12-31
技术指标
11.93
MA5 (5日均线)
12.15
MA10 (10日均线)
12.54
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 | 12.02 | 12.06 | 11.66 | 11.66 | -2.75% | 17,691 | 20,916,188 |
| 2024-12-30 | 12.16 | 12.21 | 11.8 | 11.99 | -1.4% | 13,552 | 16,235,105 |
| 2024-12-27 | 11.98 | 12.27 | 11.86 | 12.16 | +1.5% | 16,679 | 20,298,622 |
| 2024-12-26 | 11.85 | 12.14 | 11.77 | 11.98 | +1.1% | 14,435 | 17,350,629 |
| 2024-12-25 | 12.12 | 12.15 | 11.62 | 11.85 | -2.31% | 20,704 | 24,477,151 |
| 2024-12-24 | 12.02 | 12.32 | 12.01 | 12.13 | +1.08% | 19,250 | 23,423,549 |
| 2024-12-23 | 12.82 | 12.82 | 11.81 | 12 | -6.03% | 33,495 | 41,130,680 |
| 2024-12-20 | 12.48 | 12.88 | 12.36 | 12.77 | +2.16% | 24,829 | 31,681,399 |
| 2024-12-19 | 12.36 | 12.56 | 12.27 | 12.5 | +0.08% | 18,160 | 22,568,735 |
| 2024-12-18 | 12.46 | 12.66 | 12.21 | 12.49 | +0.89% | 25,867 | 32,349,484 |
| 2024-12-17 | 12.88 | 12.9 | 12.34 | 12.38 | -3.96% | 31,543 | 39,526,510 |
| 2024-12-16 | 13.01 | 13.19 | 12.81 | 12.89 | -0.92% | 25,670 | 33,313,301 |
| 2024-12-13 | 13.15 | 13.5 | 12.97 | 13.01 | -1.21% | 41,206 | 54,226,252 |
| 2024-12-12 | 13.13 | 13.21 | 12.95 | 13.17 | +0.15% | 32,668 | 42,824,711 |
| 2024-12-11 | 12.91 | 13.2 | 12.91 | 13.15 | +1.31% | 34,404 | 45,092,631 |
| 2024-12-10 | 13.36 | 13.48 | 12.94 | 12.98 | -0.69% | 43,149 | 56,783,005 |
| 2024-12-09 | 13.2 | 13.36 | 13 | 13.07 | -2.39% | 56,320 | 73,985,758 |
| 2024-12-06 | 12.65 | 13.97 | 12.56 | 13.39 | +5.85% | 114,538 | 153,105,656 |
| 2024-12-05 | 12.5 | 12.73 | 12.5 | 12.65 | +0.4% | 21,040 | 26,585,569 |
| 2024-12-04 | 12.66 | 12.82 | 12.53 | 12.6 | -1.25% | 33,528 | 42,488,867 |
| 2024-12-03 | 12.79 | 12.85 | 12.64 | 12.76 | -0.23% | 42,987 | 54,851,492 |
| 2024-12-02 | 12.77 | 12.92 | 12.73 | 12.79 | -0.31% | 63,011 | 80,654,918 |
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：