股票概览
11.99
+1.01%
+0.12
12
开盘价
12.2
最高价
11.58
最低价
100,209
成交量
数据更新至: 2024-12-31
技术指标
11.28
MA5 (5日均线)
11.05
MA10 (10日均线)
11.25
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 | 12 | 12.2 | 11.58 | 11.99 | +1.01% | 100,209 | 118,768,580 |
| 2024-12-30 | 11.66 | 12.33 | 11.57 | 11.87 | +2.5% | 156,542 | 187,378,726 |
| 2024-12-27 | 11.58 | 11.58 | 11.58 | 11.58 | +9.97% | 43,038 | 49,837,992 |
| 2024-12-26 | 10.48 | 10.59 | 10.42 | 10.53 | +1.15% | 16,176 | 17,033,061 |
| 2024-12-25 | 10.8 | 10.8 | 10.38 | 10.41 | -3.61% | 31,402 | 32,948,714 |
| 2024-12-24 | 10.8 | 10.91 | 10.7 | 10.8 | +1.79% | 19,625 | 21,193,738 |
| 2024-12-23 | 11.03 | 11.03 | 10.56 | 10.61 | -3.81% | 30,269 | 32,559,897 |
| 2024-12-20 | 10.81 | 11.15 | 10.81 | 11.03 | +2.04% | 24,827 | 27,448,795 |
| 2024-12-19 | 10.69 | 10.88 | 10.66 | 10.81 | -0.64% | 20,909 | 22,531,517 |
| 2024-12-18 | 10.89 | 11.02 | 10.76 | 10.88 | 0% | 20,569 | 22,497,265 |
| 2024-12-17 | 11.13 | 11.17 | 10.8 | 10.88 | -2.51% | 32,743 | 35,816,340 |
| 2024-12-16 | 11.51 | 11.51 | 11.11 | 11.16 | -2.96% | 40,313 | 45,345,826 |
| 2024-12-13 | 11.72 | 11.75 | 11.46 | 11.5 | -1.88% | 36,047 | 41,760,806 |
| 2024-12-12 | 11.63 | 11.73 | 11.52 | 11.72 | +0.86% | 33,665 | 39,244,985 |
| 2024-12-11 | 11.43 | 11.7 | 11.4 | 11.62 | +1.84% | 35,931 | 41,571,736 |
| 2024-12-10 | 11.66 | 11.78 | 11.4 | 11.41 | -0.09% | 44,605 | 51,601,922 |
| 2024-12-09 | 11.51 | 11.61 | 11.3 | 11.42 | -1.3% | 40,070 | 45,776,917 |
| 2024-12-06 | 11.6 | 11.65 | 11.44 | 11.57 | -0.26% | 36,229 | 41,795,787 |
| 2024-12-05 | 11.58 | 11.67 | 11.5 | 11.6 | -0.43% | 36,466 | 42,189,210 |
| 2024-12-04 | 12.12 | 12.12 | 11.54 | 11.65 | -3.88% | 63,202 | 74,172,829 |
| 2024-12-03 | 12.26 | 12.4 | 12.05 | 12.12 | -1.14% | 69,074 | 84,137,940 |
| 2024-12-02 | 11.41 | 12.6 | 11.37 | 12.26 | +4.88% | 123,167 | 149,820,765 |
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：