股票概览
11.08
-6.5%
-0.77
12.01
开盘价
12.07
最高价
11.06
最低价
234,252
成交量
数据更新至: 2024-12-31
技术指标
12.33
MA5 (5日均线)
13.53
MA10 (10日均线)
12.26
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 | 12.01 | 12.07 | 11.06 | 11.08 | -6.5% | 234,252 | 267,062,343 |
| 2024-12-30 | 12.2 | 12.35 | 11.6 | 11.85 | -5.65% | 262,442 | 311,535,020 |
| 2024-12-27 | 12.8 | 13.43 | 12.46 | 12.56 | -3.61% | 331,034 | 426,387,586 |
| 2024-12-26 | 13.09 | 13.48 | 12.8 | 13.03 | -0.69% | 358,448 | 470,265,903 |
| 2024-12-25 | 13.31 | 13.78 | 12.4 | 13.12 | -7.61% | 432,627 | 566,220,691 |
| 2024-12-24 | 13.96 | 15.15 | 12.92 | 14.2 | +0.78% | 547,872 | 763,085,189 |
| 2024-12-23 | 16.2 | 16.35 | 13.87 | 14.09 | -13.02% | 629,433 | 938,128,627 |
| 2024-12-20 | 14.05 | 16.2 | 14.05 | 16.2 | +20% | 448,612 | 709,371,168 |
| 2024-12-19 | 14.99 | 15.16 | 13.42 | 13.5 | -13.79% | 552,819 | 780,098,308 |
| 2024-12-18 | 15.21 | 17.29 | 14.01 | 15.66 | +1.82% | 724,054 | 1,143,012,782 |
| 2024-12-17 | 13.72 | 16.05 | 11.8 | 15.38 | +14.61% | 804,750 | 1,071,163,035 |
| 2024-12-16 | 12.96 | 13.42 | 12.96 | 13.42 | +20.04% | 218,737 | 291,149,172 |
| 2024-12-13 | 10.1 | 11.53 | 10 | 11.18 | +9.61% | 431,029 | 470,792,295 |
| 2024-12-12 | 10.12 | 10.31 | 9.94 | 10.2 | +0.89% | 133,605 | 135,106,155 |
| 2024-12-11 | 10.02 | 10.32 | 10 | 10.11 | -0.49% | 130,995 | 132,653,311 |
| 2024-12-10 | 10.25 | 10.57 | 9.99 | 10.16 | +1.7% | 174,188 | 178,488,628 |
| 2024-12-09 | 10.11 | 10.26 | 9.75 | 9.99 | -1.67% | 146,121 | 145,307,042 |
| 2024-12-06 | 9.93 | 10.39 | 9.73 | 10.16 | +2.32% | 226,895 | 228,909,117 |
| 2024-12-05 | 9.46 | 10.19 | 9.39 | 9.93 | +5.64% | 198,583 | 195,163,617 |
| 2024-12-04 | 9.9 | 9.9 | 9.29 | 9.4 | -4.37% | 157,902 | 150,321,649 |
| 2024-12-03 | 9.93 | 10.19 | 9.68 | 9.83 | -1.01% | 147,929 | 146,425,509 |
| 2024-12-02 | 10.16 | 10.2 | 9.8 | 9.93 | +1.43% | 170,450 | 169,537,528 |
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：