股票概览
11.75
-2.33%
-0.28
12.03
开盘价
12.25
最高价
11.65
最低价
221,703
成交量
数据更新至: 2024-12-31
技术指标
11.78
MA5 (5日均线)
11.66
MA10 (10日均线)
11.56
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 | 12.03 | 12.25 | 11.65 | 11.75 | -2.33% | 221,703 | 263,875,504 |
| 2024-12-30 | 11.8 | 12.34 | 11.72 | 12.03 | -0.41% | 254,253 | 307,273,878 |
| 2024-12-27 | 11.79 | 12.39 | 11.62 | 12.08 | +2.72% | 309,077 | 372,119,022 |
| 2024-12-26 | 11.28 | 11.77 | 11.11 | 11.76 | +4.44% | 163,230 | 189,942,462 |
| 2024-12-25 | 11.36 | 11.5 | 10.98 | 11.26 | -0.97% | 117,863 | 132,388,615 |
| 2024-12-24 | 11.27 | 11.53 | 11.08 | 11.37 | +0.8% | 126,554 | 142,947,263 |
| 2024-12-23 | 11.83 | 11.98 | 11.25 | 11.28 | -6.7% | 203,639 | 236,222,021 |
| 2024-12-20 | 11.57 | 12.17 | 11.43 | 12.09 | +3.96% | 316,986 | 379,919,822 |
| 2024-12-19 | 11.05 | 11.64 | 11.05 | 11.63 | +2.92% | 143,443 | 164,531,286 |
| 2024-12-18 | 11.19 | 11.4 | 10.85 | 11.3 | +2.26% | 102,294 | 114,649,559 |
| 2024-12-17 | 11.55 | 11.59 | 11.03 | 11.05 | -4% | 124,165 | 139,926,682 |
| 2024-12-16 | 11.66 | 11.78 | 11.4 | 11.51 | -1.88% | 124,053 | 143,013,908 |
| 2024-12-13 | 11.82 | 12.06 | 11.7 | 11.73 | -2.41% | 164,878 | 195,421,936 |
| 2024-12-12 | 12.15 | 12.35 | 11.78 | 12.02 | +0.84% | 254,434 | 306,159,368 |
| 2024-12-11 | 11.5 | 11.92 | 11.42 | 11.92 | +4.1% | 216,446 | 254,259,325 |
| 2024-12-10 | 11.62 | 11.67 | 11.39 | 11.45 | +0.79% | 171,022 | 196,881,813 |
| 2024-12-09 | 11.32 | 11.46 | 11.23 | 11.36 | +0.35% | 83,965 | 95,190,202 |
| 2024-12-06 | 11.22 | 11.37 | 11.19 | 11.32 | +0.35% | 92,444 | 104,445,829 |
| 2024-12-05 | 11.05 | 11.3 | 10.98 | 11.28 | +2.08% | 89,345 | 100,337,363 |
| 2024-12-04 | 11.27 | 11.3 | 10.98 | 11.05 | -1.87% | 80,559 | 89,767,623 |
| 2024-12-03 | 11.42 | 11.45 | 11.12 | 11.26 | -1.31% | 91,631 | 103,102,588 |
| 2024-12-02 | 11.23 | 11.47 | 11.23 | 11.41 | +1.97% | 114,786 | 130,726,949 |
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：