股票概览
11.53
-1.71%
-0.2
11.82
开盘价
11.82
最高价
11.44
最低价
16,912
成交量
数据更新至: 2024-12-31
技术指标
11.93
MA5 (5日均线)
11.95
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 | 11.82 | 11.82 | 11.44 | 11.53 | -1.71% | 16,912 | 19,666,657 |
| 2024-12-30 | 11.91 | 11.99 | 11.71 | 11.73 | -1.43% | 18,350 | 21,687,077 |
| 2024-12-27 | 12.12 | 12.24 | 11.88 | 11.9 | -2.54% | 33,329 | 40,072,416 |
| 2024-12-26 | 12.22 | 12.37 | 12.12 | 12.21 | -0.73% | 28,097 | 34,382,021 |
| 2024-12-25 | 12.33 | 12.38 | 11.97 | 12.3 | +0.24% | 35,231 | 42,958,809 |
| 2024-12-24 | 11.81 | 12.34 | 11.81 | 12.27 | +3.28% | 43,020 | 52,525,194 |
| 2024-12-23 | 12.04 | 12.21 | 11.82 | 11.88 | -1% | 29,160 | 35,138,567 |
| 2024-12-20 | 11.73 | 12.03 | 11.73 | 12 | +1.69% | 16,841 | 20,138,176 |
| 2024-12-19 | 11.8 | 11.82 | 11.58 | 11.8 | -0.34% | 13,336 | 15,615,381 |
| 2024-12-18 | 11.76 | 12 | 11.76 | 11.84 | +0.08% | 17,047 | 20,208,726 |
| 2024-12-17 | 12.12 | 12.16 | 11.78 | 11.83 | -2.07% | 25,236 | 30,052,288 |
| 2024-12-16 | 12.1 | 12.21 | 11.97 | 12.08 | -0.17% | 20,885 | 25,230,427 |
| 2024-12-13 | 12.18 | 12.28 | 12.01 | 12.1 | -0.66% | 27,991 | 33,945,105 |
| 2024-12-12 | 12.39 | 12.42 | 12.03 | 12.18 | -1.69% | 40,276 | 49,023,963 |
| 2024-12-11 | 12.4 | 12.49 | 12.26 | 12.39 | -0.4% | 37,652 | 46,478,706 |
| 2024-12-10 | 13.13 | 13.18 | 12.43 | 12.44 | -3.49% | 80,135 | 101,655,017 |
| 2024-12-09 | 12.66 | 12.9 | 12.54 | 12.89 | +1.42% | 64,513 | 82,343,656 |
| 2024-12-06 | 12.56 | 12.89 | 12.16 | 12.71 | +0.08% | 96,760 | 120,663,493 |
| 2024-12-05 | 12.08 | 12.9 | 12.08 | 12.7 | +4.1% | 136,165 | 170,707,842 |
| 2024-12-04 | 11.9 | 12.25 | 11.83 | 12.2 | +2.09% | 86,298 | 104,084,070 |
| 2024-12-03 | 12.31 | 12.39 | 11.86 | 11.95 | -4.09% | 97,230 | 116,958,705 |
| 2024-12-02 | 12.7 | 12.9 | 11.92 | 12.46 | +1.38% | 182,468 | 226,565,019 |
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：