股票概览
11.19
-4.2%
-0.49
11.8
开盘价
11.81
最高价
11.16
最低价
172,610
成交量
数据更新至: 2024-12-31
技术指标
11.59
MA5 (5日均线)
11.93
MA10 (10日均线)
12.39
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 | 11.8 | 11.81 | 11.16 | 11.19 | -4.2% | 172,610 | 196,889,816 |
| 2024-12-30 | 11.63 | 11.78 | 11.43 | 11.68 | -0.34% | 126,143 | 147,169,906 |
| 2024-12-27 | 11.72 | 11.9 | 11.63 | 11.72 | -0.26% | 134,751 | 158,937,687 |
| 2024-12-26 | 11.56 | 11.89 | 11.51 | 11.75 | +1.38% | 130,777 | 153,792,997 |
| 2024-12-25 | 11.9 | 11.95 | 11.5 | 11.59 | -2.85% | 160,469 | 186,731,979 |
| 2024-12-24 | 11.9 | 12.05 | 11.65 | 11.93 | +0.25% | 186,531 | 220,626,850 |
| 2024-12-23 | 12.34 | 12.48 | 11.89 | 11.9 | -4.26% | 198,235 | 240,126,394 |
| 2024-12-20 | 12.51 | 12.61 | 12.36 | 12.43 | -1.19% | 213,601 | 266,196,015 |
| 2024-12-19 | 12.21 | 12.68 | 12.21 | 12.58 | +0.56% | 236,343 | 295,479,705 |
| 2024-12-18 | 12.2 | 12.8 | 12.04 | 12.51 | +3.73% | 313,946 | 391,314,640 |
| 2024-12-17 | 12.24 | 12.43 | 12 | 12.06 | -2.19% | 208,704 | 255,034,806 |
| 2024-12-16 | 12.81 | 12.81 | 12.23 | 12.33 | -3.6% | 311,035 | 386,848,349 |
| 2024-12-13 | 13.32 | 13.38 | 12.78 | 12.79 | -4.34% | 330,697 | 429,764,382 |
| 2024-12-12 | 13.52 | 13.52 | 13.14 | 13.37 | -0.74% | 324,755 | 432,278,038 |
| 2024-12-11 | 13 | 13.55 | 12.88 | 13.47 | +3.78% | 560,439 | 747,897,261 |
| 2024-12-10 | 13.11 | 13.18 | 12.92 | 12.98 | +1.56% | 331,731 | 432,087,495 |
| 2024-12-09 | 13.01 | 13.07 | 12.63 | 12.78 | -1.69% | 243,759 | 312,523,545 |
| 2024-12-06 | 12.93 | 13.15 | 12.69 | 13 | +0.15% | 330,874 | 427,467,480 |
| 2024-12-05 | 12.6 | 13.06 | 12.57 | 12.98 | +2.2% | 379,877 | 490,624,248 |
| 2024-12-04 | 13.3 | 13.38 | 12.63 | 12.7 | -4.15% | 490,383 | 633,586,972 |
| 2024-12-03 | 13.38 | 13.65 | 13.17 | 13.25 | -2.07% | 538,204 | 719,736,740 |
| 2024-12-02 | 13.3 | 13.78 | 13.25 | 13.53 | -1.17% | 790,482 | 1,066,389,998 |
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：