股票概览
11.25
-5.78%
-0.69
11.87
开盘价
12.02
最高价
11.22
最低价
195,088
成交量
数据更新至: 2024-12-31
技术指标
11.79
MA5 (5日均线)
11.83
MA10 (10日均线)
12.11
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 | 11.87 | 12.02 | 11.22 | 11.25 | -5.78% | 195,088 | 225,271,776 |
| 2024-12-30 | 12.28 | 12.38 | 11.8 | 11.94 | -0.67% | 200,706 | 242,300,824 |
| 2024-12-27 | 12.1 | 12.34 | 11.86 | 12.02 | +0.25% | 241,452 | 292,928,913 |
| 2024-12-26 | 11.78 | 12.1 | 11.7 | 11.99 | +2.13% | 202,452 | 243,083,363 |
| 2024-12-25 | 11.57 | 12.14 | 11.15 | 11.74 | +0.6% | 270,491 | 317,031,104 |
| 2024-12-24 | 11.66 | 11.98 | 11.5 | 11.67 | +1.48% | 169,750 | 199,056,551 |
| 2024-12-23 | 12.37 | 12.45 | 11.42 | 11.5 | -6.28% | 215,455 | 254,391,154 |
| 2024-12-20 | 11.89 | 12.35 | 11.78 | 12.27 | +3.2% | 204,415 | 249,338,139 |
| 2024-12-19 | 11.7 | 11.95 | 11.65 | 11.89 | -1.25% | 143,080 | 169,329,987 |
| 2024-12-18 | 11.85 | 12.25 | 11.55 | 12.04 | +2.38% | 177,971 | 212,119,829 |
| 2024-12-17 | 12.17 | 12.35 | 11.7 | 11.76 | -4.31% | 186,374 | 223,200,084 |
| 2024-12-16 | 12.38 | 12.77 | 12.18 | 12.29 | -1.29% | 229,883 | 286,949,178 |
| 2024-12-13 | 12.7 | 12.73 | 12.4 | 12.45 | -2.81% | 210,329 | 263,981,188 |
| 2024-12-12 | 12.61 | 12.93 | 12.44 | 12.81 | +1.83% | 250,092 | 317,221,380 |
| 2024-12-11 | 12.24 | 12.58 | 12.19 | 12.58 | +2.19% | 228,749 | 284,889,768 |
| 2024-12-10 | 12.42 | 12.66 | 12.28 | 12.31 | +1.9% | 321,177 | 400,878,802 |
| 2024-12-09 | 12.2 | 12.26 | 11.9 | 12.08 | -0.98% | 214,450 | 258,726,772 |
| 2024-12-06 | 12.5 | 12.53 | 12.01 | 12.2 | -4.91% | 490,234 | 598,179,759 |
| 2024-12-05 | 12.52 | 12.92 | 12.5 | 12.83 | +1.74% | 200,991 | 257,110,270 |
| 2024-12-04 | 13 | 13.05 | 12.52 | 12.61 | -3.89% | 300,000 | 383,286,881 |
| 2024-12-03 | 13.04 | 13.32 | 12.88 | 13.12 | +0.08% | 391,772 | 512,984,175 |
| 2024-12-02 | 12.74 | 13.21 | 12.73 | 13.11 | +3.88% | 411,583 | 536,784,121 |
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：