股票概览
11.68
+1.13%
+0.13
11.62
开盘价
12.55
最高价
11.55
最低价
260,247
成交量
数据更新至: 2024-12-31
技术指标
11.93
MA5 (5日均线)
12.26
MA10 (10日均线)
13.03
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 | 12.55 | 11.55 | 11.68 | +1.13% | 260,247 | 311,183,030 |
| 2024-12-30 | 12.09 | 12.09 | 11.4 | 11.55 | -5.64% | 225,220 | 262,162,587 |
| 2024-12-27 | 12.2 | 12.63 | 12.1 | 12.24 | +0.33% | 301,070 | 371,763,727 |
| 2024-12-26 | 11.79 | 12.22 | 11.73 | 12.2 | +1.75% | 256,775 | 308,089,011 |
| 2024-12-25 | 11.85 | 12.36 | 11.03 | 11.99 | +0.59% | 354,043 | 416,258,197 |
| 2024-12-24 | 11.98 | 11.98 | 11.5 | 11.92 | +0.76% | 214,130 | 251,758,654 |
| 2024-12-23 | 12.74 | 12.83 | 11.76 | 11.83 | -6.41% | 292,265 | 354,218,124 |
| 2024-12-20 | 12.65 | 13.06 | 12.58 | 12.64 | -2.02% | 374,115 | 478,901,282 |
| 2024-12-19 | 13.01 | 13.59 | 12.61 | 12.9 | -5.22% | 539,748 | 702,934,136 |
| 2024-12-18 | 13.61 | 13.61 | 13.61 | 13.61 | -9.99% | 79,062 | 107,603,382 |
| 2024-12-17 | 15.12 | 15.12 | 15.12 | 15.12 | -10% | 30,970 | 46,826,640 |
| 2024-12-16 | 15.88 | 19.37 | 15.88 | 16.8 | -4.6% | 737,102 | 1,325,937,555 |
| 2024-12-13 | 17.61 | 17.61 | 16.82 | 17.61 | +9.99% | 428,839 | 752,839,247 |
| 2024-12-12 | 15.19 | 16.01 | 15 | 16.01 | +10.03% | 187,019 | 292,734,834 |
| 2024-12-11 | 13.32 | 14.55 | 13.02 | 14.55 | +9.98% | 401,161 | 559,816,650 |
| 2024-12-10 | 13.23 | 13.23 | 13.23 | 13.23 | +9.98% | 34,232 | 45,288,341 |
| 2024-12-09 | 10.92 | 12.03 | 10.71 | 12.03 | +9.96% | 280,296 | 325,079,526 |
| 2024-12-06 | 10.7 | 11.09 | 10.51 | 10.94 | +1.86% | 202,572 | 219,267,123 |
| 2024-12-05 | 10.66 | 10.83 | 10.5 | 10.74 | -1.83% | 182,339 | 194,267,330 |
| 2024-12-04 | 10.83 | 11.84 | 10.54 | 10.94 | -1.26% | 288,714 | 321,212,154 |
| 2024-12-03 | 11.48 | 11.48 | 10.78 | 11.08 | -5.38% | 306,860 | 339,156,121 |
| 2024-12-02 | 11.58 | 12.5 | 11.21 | 11.71 | +0.86% | 453,058 | 531,246,141 |
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：