股票概览
11.3
-4.07%
-0.48
11.9
开盘价
12.05
最高价
11.3
最低价
178,806
成交量
数据更新至: 2024-12-31
技术指标
11.52
MA5 (5日均线)
11.70
MA10 (10日均线)
12.37
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 | 11.9 | 12.05 | 11.3 | 11.3 | -4.07% | 178,806 | 208,106,632 |
| 2024-12-30 | 11.6 | 12.14 | 11.2 | 11.78 | +1.29% | 212,640 | 248,695,501 |
| 2024-12-27 | 11.55 | 11.85 | 11.48 | 11.63 | +0.69% | 123,764 | 144,386,791 |
| 2024-12-26 | 11.31 | 11.78 | 11.31 | 11.55 | +1.94% | 151,900 | 176,478,221 |
| 2024-12-25 | 11.63 | 11.75 | 11.2 | 11.33 | -3.98% | 159,892 | 182,016,585 |
| 2024-12-24 | 11.62 | 12.03 | 11.52 | 11.8 | +3.06% | 181,265 | 212,900,311 |
| 2024-12-23 | 12.03 | 12.13 | 11.36 | 11.45 | -5.61% | 208,100 | 242,456,713 |
| 2024-12-20 | 12.06 | 12.29 | 12.02 | 12.13 | +0.58% | 156,510 | 190,143,253 |
| 2024-12-19 | 11.81 | 12.14 | 11.75 | 12.06 | +0.42% | 149,762 | 179,259,563 |
| 2024-12-18 | 11.96 | 12.15 | 11.64 | 12.01 | +1.26% | 146,141 | 174,909,817 |
| 2024-12-17 | 12.42 | 12.52 | 11.75 | 11.86 | -4.51% | 198,810 | 239,361,830 |
| 2024-12-16 | 12.61 | 12.68 | 12.33 | 12.42 | -1.51% | 160,499 | 200,130,290 |
| 2024-12-13 | 13.03 | 13.13 | 12.6 | 12.61 | -4.69% | 316,158 | 405,446,957 |
| 2024-12-12 | 13.25 | 13.77 | 12.69 | 13.23 | -0.15% | 429,988 | 565,286,053 |
| 2024-12-11 | 13.41 | 13.43 | 13.1 | 13.25 | -0.75% | 272,079 | 359,622,148 |
| 2024-12-10 | 13.32 | 13.95 | 13 | 13.35 | +3.09% | 506,689 | 681,493,178 |
| 2024-12-09 | 13.17 | 13.5 | 12.89 | 12.95 | -3.21% | 434,196 | 571,349,906 |
| 2024-12-06 | 13.9 | 13.97 | 12.96 | 13.38 | -3.67% | 659,588 | 876,997,017 |
| 2024-12-05 | 13.97 | 14.68 | 13.6 | 13.89 | +3.19% | 892,219 | 1,258,283,061 |
| 2024-12-04 | 13.08 | 13.97 | 12.66 | 13.46 | +3.14% | 565,596 | 754,245,675 |
| 2024-12-03 | 12.7 | 13.25 | 12.52 | 13.05 | +2.68% | 393,589 | 509,530,131 |
| 2024-12-02 | 12.49 | 12.94 | 12.31 | 12.71 | +3.33% | 305,222 | 387,510,017 |
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：