股票概览
11.91
-0.5%
-0.06
11.93
开盘价
12.05
最高价
11.85
最低价
50,235
成交量
数据更新至: 2024-12-31
技术指标
12.02
MA5 (5日均线)
12.01
MA10 (10日均线)
12.15
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 | 11.93 | 12.05 | 11.85 | 11.91 | -0.5% | 50,235 | 60,013,457 |
| 2024-12-30 | 12.14 | 12.16 | 11.93 | 11.97 | -1.24% | 32,194 | 38,641,450 |
| 2024-12-27 | 11.98 | 12.18 | 11.92 | 12.12 | +1.34% | 55,191 | 66,811,593 |
| 2024-12-26 | 12.06 | 12.18 | 11.9 | 11.96 | -1.64% | 42,503 | 51,116,609 |
| 2024-12-25 | 12.19 | 12.25 | 11.96 | 12.16 | +0.08% | 64,610 | 78,098,412 |
| 2024-12-24 | 11.85 | 12.15 | 11.81 | 12.15 | +2.79% | 64,583 | 77,800,310 |
| 2024-12-23 | 11.92 | 12.02 | 11.75 | 11.82 | -1.09% | 50,905 | 60,395,178 |
| 2024-12-20 | 11.97 | 12.05 | 11.87 | 11.95 | -0.25% | 35,236 | 42,138,269 |
| 2024-12-19 | 12.22 | 12.22 | 11.7 | 11.98 | -0.66% | 60,715 | 72,215,372 |
| 2024-12-18 | 12.01 | 12.13 | 12.01 | 12.06 | -0.08% | 32,148 | 38,793,270 |
| 2024-12-17 | 12.1 | 12.19 | 11.96 | 12.07 | -0.58% | 58,011 | 69,976,385 |
| 2024-12-16 | 12.19 | 12.25 | 12.02 | 12.14 | +0.17% | 56,830 | 68,766,732 |
| 2024-12-13 | 12.45 | 12.48 | 12.09 | 12.12 | -3.19% | 56,205 | 68,514,976 |
| 2024-12-12 | 12.44 | 12.57 | 12.32 | 12.52 | +0.4% | 58,680 | 73,370,931 |
| 2024-12-11 | 12.3 | 12.63 | 12.29 | 12.47 | +0.97% | 57,820 | 72,235,615 |
| 2024-12-10 | 12.86 | 12.87 | 12.27 | 12.35 | +0.24% | 93,547 | 116,442,854 |
| 2024-12-09 | 12.44 | 12.55 | 12.25 | 12.32 | -0.96% | 67,161 | 83,181,145 |
| 2024-12-06 | 12.42 | 12.59 | 12.35 | 12.44 | +0.57% | 91,053 | 113,636,659 |
| 2024-12-05 | 12.14 | 12.39 | 12.08 | 12.37 | +1.73% | 58,200 | 71,274,527 |
| 2024-12-04 | 12.19 | 12.3 | 12.13 | 12.16 | -0.49% | 59,403 | 72,543,096 |
| 2024-12-03 | 12.1 | 12.25 | 12.02 | 12.22 | +0.99% | 67,868 | 82,499,909 |
| 2024-12-02 | 11.82 | 12.21 | 11.76 | 12.1 | +2.46% | 87,528 | 104,767,214 |
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：