股票概览
12.55
+1.46%
+0.18
12.39
开盘价
12.85
最高价
12.33
最低价
230,891
成交量
数据更新至: 2024-12-31
技术指标
12.00
MA5 (5日均线)
11.59
MA10 (10日均线)
11.38
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 | 12.39 | 12.85 | 12.33 | 12.55 | +1.46% | 230,891 | 290,485,475 |
| 2024-12-30 | 12.02 | 12.44 | 11.96 | 12.37 | +3.51% | 165,518 | 203,342,967 |
| 2024-12-27 | 11.74 | 11.99 | 11.62 | 11.95 | +3.64% | 120,678 | 142,951,628 |
| 2024-12-26 | 11.61 | 11.72 | 11.52 | 11.53 | -0.43% | 60,033 | 69,664,321 |
| 2024-12-25 | 11.52 | 11.62 | 11.28 | 11.58 | +0.87% | 74,204 | 85,270,121 |
| 2024-12-24 | 11.15 | 11.5 | 11.11 | 11.48 | +3.52% | 104,564 | 119,106,580 |
| 2024-12-23 | 11.21 | 11.35 | 11.09 | 11.09 | -0.18% | 67,910 | 76,005,973 |
| 2024-12-20 | 11.09 | 11.17 | 11.03 | 11.11 | +0.18% | 38,667 | 42,904,465 |
| 2024-12-19 | 11.09 | 11.13 | 10.98 | 11.09 | -0.54% | 43,107 | 47,636,222 |
| 2024-12-18 | 11.17 | 11.35 | 11.13 | 11.15 | -0.45% | 49,659 | 55,792,053 |
| 2024-12-17 | 11.3 | 11.34 | 11.11 | 11.2 | -0.53% | 68,694 | 77,107,497 |
| 2024-12-16 | 11.41 | 11.67 | 11.21 | 11.26 | -1.23% | 113,311 | 129,009,536 |
| 2024-12-13 | 11.22 | 11.65 | 11.16 | 11.4 | +0.97% | 181,075 | 205,806,096 |
| 2024-12-12 | 11.21 | 11.52 | 11.14 | 11.29 | +0.62% | 105,377 | 119,645,318 |
| 2024-12-11 | 11.1 | 11.37 | 11.07 | 11.22 | +1.36% | 72,621 | 81,778,415 |
| 2024-12-10 | 11.3 | 11.51 | 11.03 | 11.07 | -0.72% | 90,677 | 101,546,508 |
| 2024-12-09 | 11.1 | 11.35 | 11.07 | 11.15 | +0.63% | 80,518 | 90,280,649 |
| 2024-12-06 | 10.99 | 11.13 | 10.93 | 11.08 | +0.91% | 51,153 | 56,579,057 |
| 2024-12-05 | 11.01 | 11.06 | 10.89 | 10.98 | +0.18% | 48,751 | 53,515,631 |
| 2024-12-04 | 11.05 | 11.12 | 10.86 | 10.96 | -0.9% | 57,264 | 62,833,985 |
| 2024-12-03 | 11.06 | 11.14 | 10.92 | 11.06 | 0% | 53,089 | 58,471,879 |
| 2024-12-02 | 10.86 | 11.1 | 10.77 | 11.06 | +2.41% | 104,584 | 114,876,168 |
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：