股票概览
11.76
-0.93%
-0.11
11.95
开盘价
12
最高价
11.76
最低价
11,488
成交量
数据更新至: 2024-12-31
技术指标
11.97
MA5 (5日均线)
12.57
MA10 (10日均线)
12.94
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 | 11.95 | 12 | 11.76 | 11.76 | -0.93% | 11,488 | 13,655,153 |
| 2024-12-30 | 12.02 | 12.16 | 11.76 | 11.87 | -2.7% | 11,752 | 14,041,720 |
| 2024-12-27 | 12.15 | 12.38 | 12.01 | 12.2 | +0.41% | 9,787 | 11,979,887 |
| 2024-12-26 | 11.85 | 12.35 | 11.7 | 12.15 | +2.45% | 17,225 | 20,985,944 |
| 2024-12-25 | 12.25 | 12.25 | 11.61 | 11.86 | -5.57% | 28,965 | 34,483,415 |
| 2024-12-24 | 13.22 | 13.43 | 12.1 | 12.56 | -5.56% | 70,644 | 91,101,513 |
| 2024-12-23 | 13.42 | 13.6 | 12.93 | 13.3 | -1.7% | 28,681 | 37,698,548 |
| 2024-12-20 | 13.3 | 13.55 | 13.2 | 13.53 | +1.05% | 19,940 | 26,821,309 |
| 2024-12-19 | 12.89 | 13.45 | 12.83 | 13.39 | +2.06% | 21,607 | 28,469,094 |
| 2024-12-18 | 12.87 | 13.4 | 12.55 | 13.12 | +1.47% | 16,452 | 21,470,767 |
| 2024-12-17 | 13.6 | 13.71 | 12.79 | 12.93 | -5% | 23,121 | 30,279,625 |
| 2024-12-16 | 13.51 | 13.75 | 13.43 | 13.61 | +0.96% | 11,712 | 15,933,630 |
| 2024-12-13 | 13.7 | 13.88 | 13.45 | 13.48 | -1.61% | 13,011 | 17,656,260 |
| 2024-12-12 | 13.67 | 13.92 | 13.6 | 13.7 | +0.22% | 25,930 | 35,720,336 |
| 2024-12-11 | 13.26 | 13.68 | 13.26 | 13.67 | +2.09% | 22,456 | 30,389,215 |
| 2024-12-10 | 13.4 | 13.5 | 13.16 | 13.39 | +1.75% | 16,846 | 22,451,962 |
| 2024-12-09 | 13.06 | 13.24 | 13 | 13.16 | +0.77% | 9,013 | 11,818,516 |
| 2024-12-06 | 13.06 | 13.36 | 13.04 | 13.06 | -0.38% | 13,670 | 17,976,435 |
| 2024-12-05 | 13.02 | 13.26 | 12.93 | 13.11 | +1.08% | 8,699 | 11,425,460 |
| 2024-12-04 | 13.16 | 13.22 | 12.87 | 12.97 | -1.59% | 10,558 | 13,784,670 |
| 2024-12-03 | 13.35 | 13.44 | 13.1 | 13.18 | -0.23% | 13,391 | 17,703,746 |
| 2024-12-02 | 12.94 | 13.31 | 12.91 | 13.21 | +2.4% | 15,633 | 20,595,558 |
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：