股票概览
11.3
-3.91%
-0.46
11.83
开盘价
11.83
最高价
11.3
最低价
59,096
成交量
数据更新至: 2024-12-31
技术指标
11.77
MA5 (5日均线)
11.93
MA10 (10日均线)
12.13
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 | 11.83 | 11.83 | 11.3 | 11.3 | -3.91% | 59,096 | 68,118,291 |
| 2024-12-30 | 11.89 | 11.99 | 11.61 | 11.76 | -1.09% | 51,564 | 60,874,795 |
| 2024-12-27 | 11.99 | 12.2 | 11.86 | 11.89 | -0.83% | 58,364 | 70,250,336 |
| 2024-12-26 | 11.91 | 12.07 | 11.89 | 11.99 | +0.76% | 40,189 | 48,277,768 |
| 2024-12-25 | 12.07 | 12.09 | 11.84 | 11.9 | -1.57% | 42,857 | 51,189,809 |
| 2024-12-24 | 12 | 12.12 | 11.86 | 12.09 | +1.77% | 62,144 | 74,704,081 |
| 2024-12-23 | 12.42 | 12.42 | 11.86 | 11.88 | -4.04% | 78,774 | 95,053,533 |
| 2024-12-20 | 12.05 | 12.5 | 12.01 | 12.38 | +2.74% | 84,539 | 104,137,394 |
| 2024-12-19 | 11.96 | 12.1 | 11.87 | 12.05 | -0.08% | 52,234 | 62,692,145 |
| 2024-12-18 | 12.03 | 12.2 | 11.9 | 12.06 | +0.92% | 54,099 | 65,296,397 |
| 2024-12-17 | 12.15 | 12.2 | 11.88 | 11.95 | -1.24% | 50,739 | 60,930,267 |
| 2024-12-16 | 12.23 | 12.3 | 12.05 | 12.1 | -0.9% | 66,325 | 80,544,917 |
| 2024-12-13 | 12.4 | 12.56 | 12.18 | 12.21 | -2.09% | 122,017 | 150,740,313 |
| 2024-12-12 | 12.55 | 12.56 | 12.34 | 12.47 | -0.48% | 76,431 | 95,139,300 |
| 2024-12-11 | 12.44 | 12.66 | 12.37 | 12.53 | +1.05% | 67,794 | 84,930,063 |
| 2024-12-10 | 12.95 | 12.99 | 12.36 | 12.4 | +0.9% | 91,948 | 115,885,216 |
| 2024-12-09 | 12.58 | 12.61 | 12.12 | 12.29 | -1.68% | 68,328 | 84,210,177 |
| 2024-12-06 | 12.43 | 12.63 | 12.14 | 12.5 | +0.97% | 79,794 | 99,049,675 |
| 2024-12-05 | 12.38 | 12.6 | 12.3 | 12.38 | -0.08% | 56,172 | 69,849,970 |
| 2024-12-04 | 12.72 | 12.76 | 12.29 | 12.39 | -0.96% | 93,333 | 117,235,224 |
| 2024-12-03 | 12.58 | 12.81 | 12.31 | 12.51 | -0.95% | 84,045 | 105,382,788 |
| 2024-12-02 | 12.31 | 12.77 | 12.2 | 12.63 | +2.85% | 104,672 | 131,167,455 |
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：