股票概览
11.6
-2.93%
-0.35
11.97
开盘价
11.98
最高价
11.53
最低价
336,891
成交量
数据更新至: 2024-12-31
技术指标
11.91
MA5 (5日均线)
11.86
MA10 (10日均线)
12.17
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 | 11.97 | 11.98 | 11.53 | 11.6 | -2.93% | 336,891 | 395,406,943 |
| 2024-12-30 | 12.05 | 12.09 | 11.85 | 11.95 | -0.83% | 250,779 | 299,466,941 |
| 2024-12-27 | 11.91 | 12.11 | 11.88 | 12.05 | +1.09% | 259,257 | 311,758,853 |
| 2024-12-26 | 11.99 | 12.03 | 11.8 | 11.92 | -0.91% | 266,346 | 316,712,286 |
| 2024-12-25 | 12.15 | 12.17 | 11.98 | 12.03 | -1.15% | 303,588 | 365,569,452 |
| 2024-12-24 | 12.02 | 12.19 | 11.85 | 12.17 | +0.66% | 436,698 | 527,585,166 |
| 2024-12-23 | 11.32 | 12.21 | 11.32 | 12.09 | +6.8% | 664,313 | 782,797,065 |
| 2024-12-20 | 11.57 | 11.58 | 11.27 | 11.32 | -2.41% | 388,859 | 443,437,495 |
| 2024-12-19 | 11.77 | 11.77 | 11.52 | 11.6 | -2.27% | 279,117 | 323,962,377 |
| 2024-12-18 | 11.86 | 11.92 | 11.82 | 11.87 | +0.25% | 248,948 | 294,973,249 |
| 2024-12-17 | 12.05 | 12.09 | 11.82 | 11.84 | -1.66% | 259,405 | 308,741,673 |
| 2024-12-16 | 12.2 | 12.24 | 11.98 | 12.04 | -1.07% | 275,508 | 332,942,872 |
| 2024-12-13 | 12.6 | 12.6 | 12.12 | 12.17 | -5% | 442,109 | 542,310,362 |
| 2024-12-12 | 12.75 | 12.82 | 12.68 | 12.81 | +0.47% | 257,702 | 328,631,123 |
| 2024-12-11 | 12.65 | 12.75 | 12.63 | 12.75 | +0.47% | 198,569 | 252,153,424 |
| 2024-12-10 | 12.92 | 13.01 | 12.66 | 12.69 | -0.24% | 339,833 | 434,332,432 |
| 2024-12-09 | 12.65 | 12.87 | 12.59 | 12.72 | +0.55% | 281,844 | 358,966,836 |
| 2024-12-06 | 12.5 | 12.65 | 12.47 | 12.65 | +1.2% | 213,682 | 268,888,852 |
| 2024-12-05 | 12.58 | 12.58 | 12.43 | 12.5 | -0.56% | 179,593 | 224,191,970 |
| 2024-12-04 | 12.6 | 12.73 | 12.51 | 12.57 | -0.24% | 220,398 | 278,508,948 |
| 2024-12-03 | 12.5 | 12.6 | 12.4 | 12.6 | +0.88% | 276,120 | 344,952,117 |
| 2024-12-02 | 12.49 | 12.55 | 12.42 | 12.49 | -0.24% | 250,830 | 312,912,242 |
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：