股票概览
11.18
-7.14%
-0.86
12.22
开盘价
12.26
最高价
11.18
最低价
108,390
成交量
数据更新至: 2024-12-31
技术指标
12.06
MA5 (5日均线)
12.15
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 | 12.22 | 12.26 | 11.18 | 11.18 | -7.14% | 108,390 | 125,460,897 |
| 2024-12-30 | 12.38 | 12.47 | 11.9 | 12.04 | -2.9% | 92,167 | 112,103,871 |
| 2024-12-27 | 12.69 | 12.69 | 12.26 | 12.4 | -0.96% | 123,052 | 152,596,027 |
| 2024-12-26 | 11.9 | 12.55 | 11.9 | 12.52 | +2.96% | 168,425 | 208,013,715 |
| 2024-12-25 | 11.7 | 13.2 | 11.7 | 12.16 | +4.65% | 203,749 | 252,452,094 |
| 2024-12-24 | 11.75 | 11.91 | 11.31 | 11.62 | -0.34% | 85,208 | 98,522,442 |
| 2024-12-23 | 12.53 | 12.63 | 11.61 | 11.66 | -7.68% | 116,569 | 139,573,894 |
| 2024-12-20 | 12.58 | 12.83 | 12.56 | 12.63 | -0.47% | 135,279 | 171,607,788 |
| 2024-12-19 | 12.64 | 13.01 | 12.53 | 12.69 | +1.12% | 189,537 | 241,490,852 |
| 2024-12-18 | 11.58 | 12.67 | 11.22 | 12.55 | +8.38% | 198,577 | 242,543,334 |
| 2024-12-17 | 12.31 | 12.32 | 11.51 | 11.58 | -5.08% | 93,529 | 110,490,704 |
| 2024-12-16 | 12.29 | 12.61 | 12.1 | 12.2 | -0.81% | 93,109 | 114,950,519 |
| 2024-12-13 | 12.47 | 12.58 | 12.22 | 12.3 | -2.23% | 101,995 | 126,417,891 |
| 2024-12-12 | 12.8 | 12.83 | 12.41 | 12.58 | -1.49% | 110,362 | 138,929,634 |
| 2024-12-11 | 12.69 | 12.84 | 12.49 | 12.77 | +0.39% | 139,391 | 176,024,279 |
| 2024-12-10 | 13.2 | 13.29 | 12.7 | 12.72 | -0.86% | 208,552 | 270,494,005 |
| 2024-12-09 | 12.64 | 13.47 | 12.63 | 12.83 | -0.93% | 273,039 | 355,822,918 |
| 2024-12-06 | 12.3 | 14.3 | 12.01 | 12.95 | +6.85% | 355,942 | 462,399,106 |
| 2024-12-05 | 11.67 | 12.15 | 11.57 | 12.12 | +3.77% | 140,355 | 167,742,563 |
| 2024-12-04 | 11.9 | 11.96 | 11.56 | 11.68 | -2.99% | 118,574 | 139,526,622 |
| 2024-12-03 | 11.66 | 12.15 | 11.55 | 12.04 | +2.56% | 175,694 | 208,214,781 |
| 2024-12-02 | 11.46 | 11.75 | 11.45 | 11.74 | +2.09% | 147,704 | 171,216,013 |
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：