股票概览
11.08
-5.38%
-0.63
11.72
开盘价
11.84
最高价
11.08
最低价
59,154
成交量
数据更新至: 2024-12-31
技术指标
11.99
MA5 (5日均线)
12.37
MA10 (10日均线)
12.86
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 | 11.72 | 11.84 | 11.08 | 11.08 | -5.38% | 59,154 | 67,131,780 |
| 2024-12-30 | 12.18 | 12.18 | 11.46 | 11.71 | -5.26% | 90,905 | 107,013,321 |
| 2024-12-27 | 12.6 | 12.84 | 12.33 | 12.36 | -1.98% | 56,179 | 70,766,961 |
| 2024-12-26 | 12.26 | 12.65 | 12.08 | 12.61 | +3.28% | 50,938 | 63,718,979 |
| 2024-12-25 | 12.6 | 12.6 | 12.03 | 12.21 | -2.94% | 47,251 | 57,803,116 |
| 2024-12-24 | 12.75 | 12.77 | 12.19 | 12.58 | +1.62% | 54,403 | 67,968,087 |
| 2024-12-23 | 13.45 | 13.5 | 12.36 | 12.38 | -7.06% | 80,046 | 102,436,552 |
| 2024-12-20 | 12.75 | 13.68 | 12.64 | 13.32 | +4.63% | 107,431 | 142,807,320 |
| 2024-12-19 | 12.58 | 12.81 | 12.41 | 12.73 | +0.39% | 50,975 | 64,393,715 |
| 2024-12-18 | 12.3 | 12.9 | 12 | 12.68 | +3.17% | 68,273 | 85,573,526 |
| 2024-12-17 | 12.83 | 12.99 | 12.25 | 12.29 | -4.21% | 54,071 | 67,615,354 |
| 2024-12-16 | 13.06 | 13.26 | 12.72 | 12.83 | -2.14% | 65,377 | 84,849,651 |
| 2024-12-13 | 13.47 | 13.7 | 13.1 | 13.11 | -3.32% | 92,006 | 122,552,542 |
| 2024-12-12 | 13.9 | 13.9 | 13.36 | 13.56 | -2.16% | 89,028 | 120,758,592 |
| 2024-12-11 | 13.62 | 14.11 | 13.45 | 13.86 | +2.21% | 98,882 | 136,548,846 |
| 2024-12-10 | 13.86 | 13.95 | 13.5 | 13.56 | +1.73% | 94,528 | 129,927,772 |
| 2024-12-09 | 13.55 | 13.62 | 13.18 | 13.33 | -2.13% | 63,647 | 85,210,922 |
| 2024-12-06 | 13.78 | 13.97 | 13.3 | 13.62 | -0.37% | 86,688 | 117,755,289 |
| 2024-12-05 | 13.48 | 13.8 | 13.38 | 13.67 | +0.44% | 71,911 | 98,079,198 |
| 2024-12-04 | 13.94 | 14.7 | 13.61 | 13.61 | -0.66% | 143,034 | 202,192,615 |
| 2024-12-03 | 13.84 | 13.94 | 13.39 | 13.7 | -0.44% | 81,020 | 110,336,032 |
| 2024-12-02 | 13.52 | 13.95 | 13.52 | 13.76 | +0.81% | 103,147 | 141,686,646 |
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：