股票概览
11.77
-1.92%
-0.23
11.94
开盘价
12.07
最高价
11.54
最低价
28,320
成交量
数据更新至: 2024-12-31
技术指标
12.05
MA5 (5日均线)
12.20
MA10 (10日均线)
12.40
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 | 11.94 | 12.07 | 11.54 | 11.77 | -1.92% | 28,320 | 33,208,440 |
| 2024-12-30 | 12.28 | 12.32 | 11.96 | 12 | -2.28% | 15,968 | 19,342,724 |
| 2024-12-27 | 12.19 | 12.39 | 12.09 | 12.28 | +0.82% | 9,602 | 11,778,509 |
| 2024-12-26 | 12.02 | 12.35 | 11.98 | 12.18 | +1.25% | 15,921 | 19,488,084 |
| 2024-12-25 | 12.11 | 12.2 | 11.9 | 12.03 | -1.55% | 12,460 | 14,989,094 |
| 2024-12-24 | 12.11 | 12.41 | 12.09 | 12.22 | +0.41% | 9,710 | 11,880,195 |
| 2024-12-23 | 12.79 | 12.79 | 12.12 | 12.17 | -2.17% | 19,259 | 23,662,332 |
| 2024-12-20 | 12.8 | 12.8 | 12.34 | 12.44 | +0.4% | 10,943 | 13,617,478 |
| 2024-12-19 | 12.47 | 12.54 | 12.21 | 12.39 | -1.12% | 12,164 | 15,055,418 |
| 2024-12-18 | 12.45 | 12.68 | 12.42 | 12.53 | +0.32% | 14,459 | 18,113,628 |
| 2024-12-17 | 12.55 | 12.67 | 12.35 | 12.49 | -1.26% | 27,714 | 34,663,473 |
| 2024-12-16 | 12.82 | 12.91 | 12.56 | 12.65 | -1.94% | 21,489 | 27,413,147 |
| 2024-12-13 | 12.84 | 13.04 | 12.61 | 12.9 | 0% | 47,922 | 61,642,747 |
| 2024-12-12 | 12.8 | 12.98 | 12.69 | 12.9 | +0.86% | 23,415 | 30,041,699 |
| 2024-12-11 | 12.36 | 12.85 | 12.36 | 12.79 | +2.4% | 37,687 | 47,784,617 |
| 2024-12-10 | 12.56 | 12.76 | 12.06 | 12.49 | +2.21% | 68,903 | 85,534,113 |
| 2024-12-09 | 12.63 | 12.76 | 12.18 | 12.22 | -3.7% | 38,290 | 47,456,944 |
| 2024-12-06 | 12.61 | 12.95 | 12.49 | 12.69 | +0.63% | 34,333 | 43,679,541 |
| 2024-12-05 | 12.34 | 12.62 | 12.27 | 12.61 | +2.77% | 30,848 | 38,356,167 |
| 2024-12-04 | 12.5 | 12.69 | 12.19 | 12.27 | -1.6% | 29,567 | 36,807,410 |
| 2024-12-03 | 12.15 | 12.6 | 12.09 | 12.47 | +2.38% | 47,884 | 59,074,850 |
| 2024-12-02 | 12.03 | 12.24 | 11.86 | 12.18 | +1.25% | 27,933 | 33,787,435 |
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：