股票概览
11.52
-1.29%
-0.15
11.67
开盘价
11.8
最高价
11.42
最低价
26,717
成交量
数据更新至: 2024-12-31
技术指标
11.71
MA5 (5日均线)
12.07
MA10 (10日均线)
12.70
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 | 11.67 | 11.8 | 11.42 | 11.52 | -1.29% | 26,717 | 30,991,754 |
| 2024-12-30 | 11.89 | 11.99 | 11.54 | 11.67 | -2.34% | 26,360 | 30,854,337 |
| 2024-12-27 | 11.8 | 12.03 | 11.8 | 11.95 | +1.19% | 24,767 | 29,606,362 |
| 2024-12-26 | 11.61 | 11.95 | 11.57 | 11.81 | +1.81% | 27,998 | 33,066,167 |
| 2024-12-25 | 11.88 | 11.91 | 11.45 | 11.6 | -2.68% | 36,574 | 42,465,910 |
| 2024-12-24 | 12.01 | 12.18 | 11.76 | 11.92 | -0.5% | 37,628 | 44,976,462 |
| 2024-12-23 | 12.8 | 12.88 | 11.87 | 11.98 | -6.41% | 63,083 | 76,991,491 |
| 2024-12-20 | 12.72 | 12.99 | 12.66 | 12.8 | +0.87% | 32,475 | 41,739,915 |
| 2024-12-19 | 12.65 | 12.86 | 12.49 | 12.69 | -0.39% | 34,342 | 43,467,787 |
| 2024-12-18 | 12.77 | 12.98 | 12.46 | 12.74 | +0.16% | 36,137 | 46,112,847 |
| 2024-12-17 | 13.5 | 13.55 | 12.65 | 12.72 | -5.5% | 59,660 | 77,281,151 |
| 2024-12-16 | 13.45 | 13.69 | 13.38 | 13.46 | +0.37% | 40,081 | 54,305,510 |
| 2024-12-13 | 13.8 | 13.87 | 13.39 | 13.41 | -2.9% | 57,603 | 77,962,967 |
| 2024-12-12 | 13.42 | 14.04 | 13.32 | 13.81 | +3.21% | 86,492 | 118,665,119 |
| 2024-12-11 | 13.31 | 13.38 | 13.24 | 13.38 | +0.6% | 41,782 | 55,671,774 |
| 2024-12-10 | 13.72 | 13.92 | 13.26 | 13.3 | -0.23% | 58,413 | 78,858,191 |
| 2024-12-09 | 13.39 | 13.53 | 13.14 | 13.33 | -0.52% | 46,318 | 61,632,087 |
| 2024-12-06 | 13.33 | 13.55 | 13.29 | 13.4 | +0.83% | 48,689 | 65,403,082 |
| 2024-12-05 | 13.3 | 13.42 | 13.19 | 13.29 | -0.08% | 40,605 | 53,999,862 |
| 2024-12-04 | 13.5 | 13.74 | 13.2 | 13.3 | -2.13% | 60,491 | 81,381,992 |
| 2024-12-03 | 13.15 | 13.69 | 13.14 | 13.59 | +3.11% | 88,912 | 119,831,404 |
| 2024-12-02 | 13.1 | 13.23 | 13.06 | 13.18 | +0.92% | 42,877 | 56,418,430 |
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：