股票概览
11.6
-3.97%
-0.48
12.08
开盘价
12.08
最高价
11.57
最低价
114,494
成交量
数据更新至: 2024-12-31
技术指标
11.96
MA5 (5日均线)
11.98
MA10 (10日均线)
11.95
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 | 12.08 | 12.08 | 11.57 | 11.6 | -3.97% | 114,494 | 134,679,882 |
| 2024-12-30 | 12.09 | 12.14 | 11.93 | 12.08 | -0.08% | 71,731 | 86,234,637 |
| 2024-12-27 | 12.02 | 12.23 | 11.95 | 12.09 | +0.25% | 121,241 | 146,633,248 |
| 2024-12-26 | 11.96 | 12.08 | 11.8 | 12.06 | +0.75% | 80,839 | 96,495,740 |
| 2024-12-25 | 12.25 | 12.28 | 11.87 | 11.97 | -1.07% | 92,961 | 111,431,336 |
| 2024-12-24 | 11.86 | 12.16 | 11.81 | 12.1 | +2.46% | 104,465 | 125,331,997 |
| 2024-12-23 | 12.07 | 12.17 | 11.69 | 11.81 | -1.83% | 113,216 | 134,184,291 |
| 2024-12-20 | 12.24 | 12.35 | 11.98 | 12.03 | -1.72% | 115,478 | 139,788,406 |
| 2024-12-19 | 11.7 | 12.68 | 11.52 | 12.24 | +3.99% | 183,803 | 222,005,115 |
| 2024-12-18 | 11.69 | 11.88 | 11.69 | 11.77 | +0.26% | 40,270 | 47,503,160 |
| 2024-12-17 | 12.05 | 12.05 | 11.68 | 11.74 | -1.76% | 91,833 | 108,706,383 |
| 2024-12-16 | 11.96 | 12.13 | 11.88 | 11.95 | -0.08% | 82,904 | 99,715,086 |
| 2024-12-13 | 12.15 | 12.22 | 11.95 | 11.96 | -1.81% | 138,167 | 167,175,142 |
| 2024-12-12 | 12.01 | 12.23 | 11.92 | 12.18 | +1.5% | 102,030 | 123,646,354 |
| 2024-12-11 | 11.88 | 12.14 | 11.86 | 12 | +0.76% | 82,961 | 99,858,228 |
| 2024-12-10 | 12.1 | 12.15 | 11.87 | 11.91 | +0.34% | 106,728 | 128,080,014 |
| 2024-12-09 | 11.99 | 12.11 | 11.85 | 11.87 | -1% | 65,198 | 77,915,989 |
| 2024-12-06 | 11.87 | 12.09 | 11.81 | 11.99 | +1.1% | 75,647 | 90,615,801 |
| 2024-12-05 | 11.84 | 11.95 | 11.68 | 11.86 | +0.08% | 60,756 | 71,693,673 |
| 2024-12-04 | 12.2 | 12.2 | 11.79 | 11.85 | -2.95% | 70,304 | 84,201,713 |
| 2024-12-03 | 12.12 | 12.33 | 12.04 | 12.21 | +0.58% | 80,197 | 97,568,085 |
| 2024-12-02 | 12.12 | 12.21 | 12 | 12.14 | +0.17% | 83,331 | 100,940,606 |
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：