股票概览
11.67
-4.58%
-0.56
12.19
开盘价
12.2
最高价
11.65
最低价
78,049
成交量
数据更新至: 2024-12-31
技术指标
11.96
MA5 (5日均线)
12.32
MA10 (10日均线)
12.44
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 | 12.19 | 12.2 | 11.65 | 11.67 | -4.58% | 78,049 | 92,658,230 |
| 2024-12-30 | 12.04 | 12.88 | 11.61 | 12.23 | +0.66% | 113,403 | 138,539,011 |
| 2024-12-27 | 12.27 | 12.5 | 12 | 12.15 | +3.4% | 129,751 | 158,852,803 |
| 2024-12-26 | 11.9 | 12.14 | 11.71 | 11.75 | -2.08% | 70,840 | 84,504,628 |
| 2024-12-25 | 12.51 | 12.6 | 11.63 | 12 | -4.76% | 124,045 | 148,260,586 |
| 2024-12-24 | 12.47 | 12.93 | 12.26 | 12.6 | +1.04% | 77,273 | 97,194,715 |
| 2024-12-23 | 12.95 | 13.05 | 12.47 | 12.47 | -4.95% | 108,674 | 137,862,749 |
| 2024-12-20 | 12.73 | 13.3 | 12.6 | 13.12 | +3.06% | 165,023 | 214,863,829 |
| 2024-12-19 | 12.28 | 12.79 | 12.13 | 12.73 | +2.09% | 110,149 | 138,164,536 |
| 2024-12-18 | 12.64 | 12.76 | 12.29 | 12.47 | -2.35% | 115,794 | 144,485,958 |
| 2024-12-17 | 12.54 | 13.03 | 12.42 | 12.77 | +1.11% | 170,229 | 217,157,733 |
| 2024-12-16 | 12.21 | 13.07 | 12.2 | 12.63 | +3.44% | 108,522 | 137,996,560 |
| 2024-12-13 | 12.4 | 12.48 | 12.1 | 12.21 | -2.48% | 64,055 | 78,626,886 |
| 2024-12-12 | 12.47 | 12.74 | 12.3 | 12.52 | +0.16% | 54,590 | 68,172,754 |
| 2024-12-11 | 12.55 | 12.75 | 12.33 | 12.5 | -0.87% | 71,422 | 88,962,863 |
| 2024-12-10 | 12.82 | 13.11 | 12.6 | 12.61 | +0.32% | 92,634 | 118,908,197 |
| 2024-12-09 | 12.42 | 12.75 | 12.35 | 12.57 | +0.8% | 61,969 | 77,987,711 |
| 2024-12-06 | 12.67 | 12.78 | 12.28 | 12.47 | -2.43% | 83,194 | 103,584,569 |
| 2024-12-05 | 12.39 | 12.94 | 12.27 | 12.78 | +2.57% | 102,235 | 129,878,421 |
| 2024-12-04 | 12.36 | 12.59 | 12.2 | 12.46 | +1.3% | 83,327 | 103,474,435 |
| 2024-12-03 | 12.25 | 12.39 | 12.05 | 12.3 | +0.41% | 50,759 | 61,910,524 |
| 2024-12-02 | 11.61 | 12.53 | 11.6 | 12.25 | +6.15% | 112,298 | 136,007,290 |
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：