股票概览
11.54
-2.2%
-0.26
11.83
开盘价
11.88
最高价
11.5
最低价
56,071
成交量
数据更新至: 2024-12-31
技术指标
11.68
MA5 (5日均线)
11.76
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 | 11.83 | 11.88 | 11.5 | 11.54 | -2.2% | 56,071 | 65,289,542 |
| 2024-12-30 | 11.91 | 12.06 | 11.64 | 11.8 | -0.92% | 61,128 | 72,364,911 |
| 2024-12-27 | 11.74 | 11.97 | 11.62 | 11.91 | +2.14% | 74,210 | 87,971,237 |
| 2024-12-26 | 11.45 | 11.74 | 11.45 | 11.66 | +1.66% | 50,621 | 58,844,538 |
| 2024-12-25 | 11.75 | 11.8 | 11.32 | 11.47 | -2.8% | 66,845 | 76,856,155 |
| 2024-12-24 | 11.69 | 11.95 | 11.63 | 11.8 | +2.08% | 65,181 | 76,703,026 |
| 2024-12-23 | 12.03 | 12.08 | 11.54 | 11.56 | -4.3% | 74,295 | 87,319,138 |
| 2024-12-20 | 11.92 | 12.19 | 11.88 | 12.08 | +1.34% | 61,219 | 73,671,319 |
| 2024-12-19 | 11.8 | 11.96 | 11.65 | 11.92 | +0.17% | 66,205 | 78,183,603 |
| 2024-12-18 | 11.97 | 12.04 | 11.84 | 11.9 | -0.34% | 65,056 | 77,711,444 |
| 2024-12-17 | 12.35 | 12.39 | 11.88 | 11.94 | -3.71% | 106,821 | 129,053,817 |
| 2024-12-16 | 12.56 | 12.61 | 12.26 | 12.4 | -1.2% | 88,033 | 109,322,225 |
| 2024-12-13 | 12.66 | 12.87 | 12.54 | 12.55 | -1.95% | 110,891 | 140,251,102 |
| 2024-12-12 | 12.75 | 12.81 | 12.51 | 12.8 | +0.23% | 137,251 | 173,906,199 |
| 2024-12-11 | 12.68 | 12.8 | 12.64 | 12.77 | +0.31% | 124,558 | 158,611,322 |
| 2024-12-10 | 13.2 | 13.26 | 12.68 | 12.73 | -1.09% | 187,767 | 241,942,059 |
| 2024-12-09 | 12.58 | 13.09 | 12.53 | 12.87 | +2.06% | 224,252 | 287,859,978 |
| 2024-12-06 | 12.57 | 12.67 | 12.39 | 12.61 | +0.16% | 147,206 | 184,812,846 |
| 2024-12-05 | 12.5 | 12.62 | 12.37 | 12.59 | +0.72% | 123,377 | 154,712,594 |
| 2024-12-04 | 12.8 | 12.81 | 12.38 | 12.5 | -2.72% | 208,315 | 262,478,623 |
| 2024-12-03 | 12.59 | 13.02 | 12.47 | 12.85 | +2.8% | 303,570 | 386,753,856 |
| 2024-12-02 | 12.28 | 12.57 | 12.19 | 12.5 | +1.46% | 247,627 | 307,006,727 |
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：