股票概览
11.56
-3.59%
-0.43
11.97
开盘价
12.13
最高价
11.5
最低价
60,070
成交量
数据更新至: 2024-12-31
技术指标
12.07
MA5 (5日均线)
12.68
MA10 (10日均线)
13.05
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 | 11.97 | 12.13 | 11.5 | 11.56 | -3.59% | 60,070 | 70,561,079 |
| 2024-12-30 | 12.21 | 12.3 | 11.82 | 11.99 | -1.72% | 43,239 | 51,821,569 |
| 2024-12-27 | 12.1 | 12.39 | 12.03 | 12.2 | 0% | 44,882 | 55,007,472 |
| 2024-12-26 | 12.3 | 12.53 | 12.12 | 12.2 | -1.69% | 68,528 | 84,316,921 |
| 2024-12-25 | 12.83 | 12.85 | 12.17 | 12.41 | -2.59% | 56,442 | 70,002,083 |
| 2024-12-24 | 12.59 | 12.95 | 12.38 | 12.74 | +1.51% | 69,976 | 88,460,875 |
| 2024-12-23 | 13.55 | 13.58 | 12.47 | 12.55 | -7.58% | 114,509 | 147,389,414 |
| 2024-12-20 | 13.55 | 14 | 13.55 | 13.58 | -0.15% | 88,055 | 121,502,581 |
| 2024-12-19 | 13.83 | 13.96 | 13.4 | 13.6 | -2.86% | 105,292 | 143,329,314 |
| 2024-12-18 | 13.7 | 14.22 | 13.51 | 14 | +3.09% | 135,076 | 188,421,908 |
| 2024-12-17 | 13.88 | 13.92 | 13.18 | 13.58 | -2.37% | 114,027 | 154,221,047 |
| 2024-12-16 | 14.03 | 14.18 | 13.81 | 13.91 | -1.14% | 77,304 | 108,272,953 |
| 2024-12-13 | 14.17 | 14.35 | 13.99 | 14.07 | -1.4% | 116,066 | 163,934,972 |
| 2024-12-12 | 13.52 | 14.68 | 13.5 | 14.27 | +5% | 195,566 | 277,729,813 |
| 2024-12-11 | 13.12 | 13.81 | 13.05 | 13.59 | +3.9% | 127,333 | 172,053,081 |
| 2024-12-10 | 13.48 | 13.58 | 13.05 | 13.08 | -0.23% | 66,295 | 87,822,751 |
| 2024-12-09 | 12.99 | 13.15 | 12.92 | 13.11 | +0.08% | 53,146 | 69,267,582 |
| 2024-12-06 | 12.87 | 13.25 | 12.72 | 13.1 | +1.79% | 77,596 | 100,844,311 |
| 2024-12-05 | 12.5 | 12.9 | 12.5 | 12.87 | +1.74% | 49,137 | 62,886,437 |
| 2024-12-04 | 12.87 | 12.87 | 12.56 | 12.65 | -1.71% | 54,076 | 68,878,784 |
| 2024-12-03 | 12.93 | 13.09 | 12.73 | 12.87 | -0.16% | 57,288 | 73,712,393 |
| 2024-12-02 | 12.73 | 12.89 | 12.67 | 12.89 | +1.5% | 61,992 | 79,411,350 |
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：