股票概览
11.46
+1.42%
+0.16
11.29
开盘价
11.52
最高价
10.9
最低价
248,696
成交量
数据更新至: 2024-12-31
技术指标
11.81
MA5 (5日均线)
11.99
MA10 (10日均线)
12.67
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 | 11.29 | 11.52 | 10.9 | 11.46 | +1.42% | 248,696 | 277,904,068 |
| 2024-12-30 | 12.06 | 12.06 | 11.11 | 11.3 | -6.3% | 423,531 | 484,510,998 |
| 2024-12-27 | 12.05 | 12.16 | 11.95 | 12.06 | -0.25% | 154,002 | 185,662,777 |
| 2024-12-26 | 12.15 | 12.22 | 12.06 | 12.09 | -0.49% | 162,455 | 196,842,024 |
| 2024-12-25 | 12.46 | 12.55 | 12.05 | 12.15 | -2.8% | 182,642 | 223,302,930 |
| 2024-12-24 | 12 | 12.66 | 11.95 | 12.5 | +3.99% | 252,388 | 310,672,836 |
| 2024-12-23 | 12.15 | 12.45 | 11.97 | 12.02 | -0.99% | 218,814 | 265,500,631 |
| 2024-12-20 | 12.05 | 12.46 | 12.01 | 12.14 | +0.33% | 235,441 | 288,719,958 |
| 2024-12-19 | 11.8 | 12.22 | 11.72 | 12.1 | +0.08% | 232,209 | 278,688,738 |
| 2024-12-18 | 12.24 | 12.28 | 12.01 | 12.09 | -0.9% | 234,443 | 284,073,707 |
| 2024-12-17 | 12.82 | 12.83 | 12.16 | 12.2 | -5.43% | 331,549 | 411,681,751 |
| 2024-12-16 | 13.25 | 13.56 | 12.8 | 12.9 | -4.37% | 359,544 | 470,084,152 |
| 2024-12-13 | 13.46 | 13.94 | 13.34 | 13.49 | -1.53% | 446,204 | 605,414,062 |
| 2024-12-12 | 13.45 | 13.78 | 13.24 | 13.7 | +2.09% | 350,087 | 473,057,627 |
| 2024-12-11 | 13.3 | 13.65 | 13.28 | 13.42 | +1.13% | 291,637 | 391,978,315 |
| 2024-12-10 | 13.92 | 13.99 | 13.25 | 13.27 | -2.86% | 435,199 | 590,337,959 |
| 2024-12-09 | 13.99 | 14.11 | 13.16 | 13.66 | -3.19% | 616,384 | 833,824,717 |
| 2024-12-06 | 13.2 | 14.28 | 13.2 | 14.11 | +6.17% | 495,785 | 686,509,613 |
| 2024-12-05 | 13.49 | 13.49 | 12.88 | 13.29 | -1.12% | 302,414 | 397,944,344 |
| 2024-12-04 | 13.71 | 13.78 | 13.26 | 13.44 | -1.47% | 333,591 | 449,271,511 |
| 2024-12-03 | 13.83 | 14.18 | 13.5 | 13.64 | +1.34% | 458,964 | 631,994,883 |
| 2024-12-02 | 12.95 | 13.65 | 12.95 | 13.46 | +3.62% | 480,876 | 646,989,284 |
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：