股票概览
11.94
-2.77%
-0.34
12.27
开盘价
12.33
最高价
11.94
最低价
126,306
成交量
数据更新至: 2024-12-31
技术指标
12.14
MA5 (5日均线)
12.07
MA10 (10日均线)
12.16
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 | 12.27 | 12.33 | 11.94 | 11.94 | -2.77% | 126,306 | 152,447,801 |
| 2024-12-30 | 12.32 | 12.4 | 12.22 | 12.28 | -0.57% | 84,162 | 103,539,740 |
| 2024-12-27 | 12.03 | 12.42 | 11.95 | 12.35 | +2.66% | 165,802 | 203,186,432 |
| 2024-12-26 | 12.09 | 12.15 | 12.01 | 12.03 | -0.41% | 70,576 | 85,119,009 |
| 2024-12-25 | 12.14 | 12.21 | 12 | 12.08 | -0.33% | 92,030 | 111,279,561 |
| 2024-12-24 | 11.91 | 12.14 | 11.89 | 12.12 | +2.02% | 119,272 | 143,617,254 |
| 2024-12-23 | 11.93 | 12.08 | 11.87 | 11.88 | -1% | 87,364 | 104,538,297 |
| 2024-12-20 | 12.01 | 12.06 | 11.96 | 12 | -0.33% | 66,325 | 79,682,112 |
| 2024-12-19 | 11.93 | 12.05 | 11.83 | 12.04 | +0.25% | 100,246 | 119,543,032 |
| 2024-12-18 | 12.06 | 12.11 | 11.98 | 12.01 | 0% | 74,206 | 89,372,351 |
| 2024-12-17 | 12.11 | 12.18 | 11.98 | 12.01 | -0.83% | 124,027 | 149,459,783 |
| 2024-12-16 | 12.2 | 12.34 | 12.07 | 12.11 | -1.22% | 117,746 | 143,351,010 |
| 2024-12-13 | 12.68 | 12.68 | 12.26 | 12.26 | -3.39% | 183,568 | 227,454,118 |
| 2024-12-12 | 12.43 | 12.79 | 12.33 | 12.69 | +2.34% | 224,474 | 282,208,350 |
| 2024-12-11 | 12.24 | 12.45 | 12.21 | 12.4 | +1.64% | 148,236 | 183,362,960 |
| 2024-12-10 | 12.6 | 12.6 | 12.15 | 12.2 | -0.97% | 181,612 | 224,660,659 |
| 2024-12-09 | 12.32 | 12.43 | 12.24 | 12.32 | +0.33% | 129,132 | 159,234,034 |
| 2024-12-06 | 12.07 | 12.35 | 12.02 | 12.28 | +1.82% | 161,523 | 197,147,690 |
| 2024-12-05 | 12.08 | 12.09 | 11.95 | 12.06 | -0.08% | 99,804 | 120,097,160 |
| 2024-12-04 | 12.15 | 12.17 | 12.02 | 12.07 | -0.82% | 107,708 | 130,211,418 |
| 2024-12-03 | 12.19 | 12.25 | 12.03 | 12.17 | 0% | 122,817 | 149,180,091 |
| 2024-12-02 | 12.16 | 12.23 | 12.12 | 12.17 | -0.08% | 147,451 | 179,595,948 |
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：