股票概览
11.59
-0.86%
-0.1
11.7
开盘价
12.17
最高价
11.53
最低价
14,850
成交量
数据更新至: 2024-12-31
技术指标
11.75
MA5 (5日均线)
12.39
MA10 (10日均线)
13.02
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 | 11.7 | 12.17 | 11.53 | 11.59 | -0.86% | 14,850 | 17,505,065 |
| 2024-12-30 | 12.15 | 12.15 | 11.3 | 11.69 | -4.18% | 19,844 | 23,142,437 |
| 2024-12-27 | 12 | 12.36 | 11.82 | 12.2 | +4.18% | 22,534 | 27,525,182 |
| 2024-12-26 | 11.52 | 11.96 | 11.52 | 11.71 | +1.21% | 15,809 | 18,514,642 |
| 2024-12-25 | 12.02 | 12.09 | 11.2 | 11.57 | -4.46% | 26,470 | 30,401,983 |
| 2024-12-24 | 12.34 | 12.48 | 11.61 | 12.11 | -1.86% | 28,895 | 34,641,952 |
| 2024-12-23 | 13.68 | 13.72 | 12.34 | 12.34 | -9.99% | 34,507 | 43,932,312 |
| 2024-12-20 | 13.46 | 13.99 | 13.27 | 13.71 | +1.93% | 22,447 | 30,767,131 |
| 2024-12-19 | 13.57 | 13.87 | 13.26 | 13.45 | -0.88% | 21,574 | 29,045,003 |
| 2024-12-18 | 14.03 | 14.36 | 13.44 | 13.57 | -3.35% | 33,609 | 46,286,927 |
| 2024-12-17 | 14.49 | 15.5 | 14.02 | 14.04 | -3.37% | 55,124 | 80,377,053 |
| 2024-12-16 | 14.45 | 14.67 | 14 | 14.53 | +3.42% | 43,612 | 62,503,457 |
| 2024-12-13 | 14.54 | 15.23 | 14 | 14.05 | -4.23% | 74,110 | 106,483,377 |
| 2024-12-12 | 13.43 | 14.67 | 13.34 | 14.67 | +9.97% | 23,165 | 33,333,026 |
| 2024-12-11 | 13.21 | 13.42 | 13.21 | 13.34 | +0.45% | 9,823 | 13,117,352 |
| 2024-12-10 | 13.66 | 13.79 | 13.22 | 13.28 | -0.52% | 11,175 | 14,955,594 |
| 2024-12-09 | 13.43 | 13.56 | 13.11 | 13.35 | -0.07% | 11,602 | 15,482,236 |
| 2024-12-06 | 13.1 | 13.38 | 12.92 | 13.36 | +2.14% | 12,400 | 16,346,077 |
| 2024-12-05 | 12.66 | 13.1 | 12.65 | 13.08 | +2.27% | 13,430 | 17,385,783 |
| 2024-12-04 | 12.22 | 13.28 | 12.22 | 12.79 | -2.66% | 15,911 | 20,456,577 |
| 2024-12-03 | 13.32 | 13.41 | 13 | 13.14 | -1.43% | 13,577 | 17,843,345 |
| 2024-12-02 | 13.05 | 13.39 | 12.9 | 13.33 | +2.85% | 15,050 | 19,770,643 |
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：