股票概览
11.86
+2.24%
+0.26
11.75
开盘价
12.03
最高价
11.4
最低价
67,464
成交量
数据更新至: 2024-12-31
技术指标
11.98
MA5 (5日均线)
12.66
MA10 (10日均线)
12.89
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 | 11.75 | 12.03 | 11.4 | 11.86 | +2.24% | 67,464 | 79,713,383 |
| 2024-12-30 | 12.1 | 12.16 | 11.35 | 11.6 | -4.13% | 56,234 | 65,691,530 |
| 2024-12-27 | 12.14 | 12.45 | 11.93 | 12.1 | +0.5% | 50,127 | 61,301,632 |
| 2024-12-26 | 12.3 | 12.52 | 11.87 | 12.04 | -2.11% | 53,138 | 64,727,592 |
| 2024-12-25 | 12.38 | 12.55 | 11.6 | 12.3 | -1.28% | 66,376 | 79,974,836 |
| 2024-12-24 | 12.97 | 12.97 | 12.17 | 12.46 | -3.04% | 68,422 | 84,984,391 |
| 2024-12-23 | 14.15 | 14.35 | 12.51 | 12.85 | -9.57% | 124,306 | 165,911,109 |
| 2024-12-20 | 13.7 | 15.3 | 13.69 | 14.21 | +5.26% | 143,921 | 208,080,732 |
| 2024-12-19 | 13.46 | 13.94 | 13.1 | 13.5 | -1.1% | 83,916 | 113,171,143 |
| 2024-12-18 | 13.92 | 14.07 | 13.3 | 13.65 | -3.87% | 98,710 | 134,895,516 |
| 2024-12-17 | 14.99 | 15.19 | 13.71 | 14.2 | -4.7% | 153,164 | 216,175,285 |
| 2024-12-16 | 15.38 | 16.42 | 14.8 | 14.9 | +0.27% | 296,667 | 464,597,422 |
| 2024-12-13 | 13.3 | 14.86 | 12.81 | 14.86 | +20.03% | 256,681 | 360,094,189 |
| 2024-12-12 | 12.12 | 12.65 | 11.7 | 12.38 | +3.25% | 90,787 | 110,864,653 |
| 2024-12-11 | 11.9 | 12.11 | 11.53 | 11.99 | -0.25% | 63,143 | 74,578,814 |
| 2024-12-10 | 12.22 | 12.37 | 11.9 | 12.02 | +0.5% | 61,888 | 74,633,160 |
| 2024-12-09 | 13.53 | 13.53 | 11.8 | 11.96 | -9.46% | 113,856 | 139,013,945 |
| 2024-12-06 | 12.77 | 13.33 | 12.52 | 13.21 | +3.53% | 67,993 | 88,507,558 |
| 2024-12-05 | 12.71 | 13 | 12.6 | 12.76 | -0.7% | 44,065 | 56,290,813 |
| 2024-12-04 | 13.15 | 13.32 | 12.7 | 12.85 | -2.21% | 40,727 | 52,820,550 |
| 2024-12-03 | 13.4 | 13.48 | 12.9 | 13.14 | -2.52% | 55,171 | 72,525,777 |
| 2024-12-02 | 13.49 | 14.12 | 13.38 | 13.48 | -0.66% | 66,772 | 91,173,745 |
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：