股票概览
11.3
-1.99%
-0.23
11.62
开盘价
11.7
最高价
11.3
最低价
44,103
成交量
数据更新至: 2024-12-31
技术指标
11.72
MA5 (5日均线)
12.13
MA10 (10日均线)
12.19
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 | 11.62 | 11.7 | 11.3 | 11.3 | -1.99% | 44,103 | 50,598,744 |
| 2024-12-30 | 11.83 | 11.83 | 11.48 | 11.53 | -3.43% | 61,522 | 71,354,228 |
| 2024-12-27 | 12.24 | 12.29 | 11.84 | 11.94 | -1.16% | 72,553 | 87,167,010 |
| 2024-12-26 | 11.87 | 12.32 | 11.7 | 12.08 | +2.9% | 96,544 | 116,376,309 |
| 2024-12-25 | 12.35 | 12.65 | 11.6 | 11.74 | -4.94% | 131,817 | 158,558,872 |
| 2024-12-24 | 12.27 | 12.5 | 12.12 | 12.35 | -0.16% | 100,629 | 124,077,023 |
| 2024-12-23 | 12.43 | 12.84 | 12.02 | 12.37 | -2.29% | 137,146 | 170,050,591 |
| 2024-12-20 | 12.8 | 12.92 | 12.53 | 12.66 | +2.01% | 160,522 | 204,031,863 |
| 2024-12-19 | 12.71 | 12.95 | 11.98 | 12.41 | -3.8% | 202,898 | 249,705,354 |
| 2024-12-18 | 13.06 | 13.3 | 12.29 | 12.9 | -1.83% | 269,339 | 344,627,525 |
| 2024-12-17 | 14.34 | 14.35 | 12.92 | 13.14 | -8.37% | 396,026 | 534,192,652 |
| 2024-12-16 | 14.34 | 14.34 | 14.08 | 14.34 | +9.97% | 123,458 | 177,031,063 |
| 2024-12-13 | 11.96 | 13.04 | 11.83 | 13.04 | +10.04% | 285,570 | 367,396,995 |
| 2024-12-12 | 11.82 | 12.06 | 11.68 | 11.85 | -0.25% | 71,608 | 84,687,173 |
| 2024-12-11 | 11.5 | 11.93 | 11.48 | 11.88 | +3.21% | 103,875 | 122,162,680 |
| 2024-12-10 | 11.69 | 11.77 | 11.44 | 11.51 | +0.7% | 75,537 | 87,456,580 |
| 2024-12-09 | 11.79 | 11.79 | 11.38 | 11.43 | -3.3% | 106,158 | 122,326,392 |
| 2024-12-06 | 11.72 | 11.96 | 11.53 | 11.82 | +0.6% | 130,609 | 153,745,805 |
| 2024-12-05 | 11.95 | 12 | 11.51 | 11.75 | -0.84% | 171,165 | 200,473,530 |
| 2024-12-04 | 12.55 | 12.8 | 11.6 | 11.85 | -2.79% | 328,046 | 402,485,979 |
| 2024-12-03 | 11.1 | 12.19 | 11.1 | 12.19 | +10.02% | 148,649 | 179,014,053 |
| 2024-12-02 | 10.8 | 11.11 | 10.69 | 11.08 | +2.78% | 85,260 | 92,978,899 |
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：