股票概览
11.36
-1.82%
-0.21
11.6
开盘价
11.78
最高价
11.33
最低价
133,142
成交量
数据更新至: 2024-12-31
技术指标
11.56
MA5 (5日均线)
11.66
MA10 (10日均线)
11.79
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 | 11.6 | 11.78 | 11.33 | 11.36 | -1.82% | 133,142 | 154,193,800 |
| 2024-12-30 | 11.5 | 11.77 | 11.32 | 11.57 | +0.17% | 122,156 | 141,332,507 |
| 2024-12-27 | 11.72 | 11.76 | 11.53 | 11.55 | -0.77% | 119,863 | 139,184,357 |
| 2024-12-26 | 11.61 | 11.73 | 11.57 | 11.64 | -0.17% | 77,468 | 90,269,909 |
| 2024-12-25 | 11.6 | 11.72 | 11.35 | 11.66 | +0.09% | 97,743 | 112,975,281 |
| 2024-12-24 | 11.55 | 11.68 | 11.47 | 11.65 | +1.48% | 83,521 | 96,891,719 |
| 2024-12-23 | 11.78 | 11.8 | 11.38 | 11.48 | -2.79% | 141,597 | 163,549,338 |
| 2024-12-20 | 11.85 | 11.93 | 11.74 | 11.81 | -1.01% | 143,626 | 169,613,871 |
| 2024-12-19 | 11.72 | 11.95 | 11.61 | 11.93 | 0% | 174,994 | 206,024,667 |
| 2024-12-18 | 12 | 12.25 | 11.82 | 11.93 | -0.17% | 259,874 | 314,906,665 |
| 2024-12-17 | 11.93 | 12.22 | 11.62 | 11.95 | -0.25% | 264,391 | 314,934,911 |
| 2024-12-16 | 11.89 | 12.13 | 11.65 | 11.98 | +0.42% | 240,883 | 287,067,514 |
| 2024-12-13 | 12.1 | 12.33 | 11.93 | 11.93 | -1.89% | 301,479 | 366,246,696 |
| 2024-12-12 | 12.4 | 12.63 | 12.04 | 12.16 | -2.8% | 335,150 | 409,172,445 |
| 2024-12-11 | 12.1 | 13.07 | 12.06 | 12.51 | +3.05% | 525,911 | 658,159,413 |
| 2024-12-10 | 12.25 | 12.62 | 12.01 | 12.14 | +0.66% | 459,603 | 564,974,301 |
| 2024-12-09 | 12.5 | 12.74 | 11.96 | 12.06 | -1.95% | 454,196 | 552,263,357 |
| 2024-12-06 | 11.44 | 12.3 | 11.44 | 12.3 | +10.02% | 538,287 | 640,723,885 |
| 2024-12-05 | 11.05 | 11.25 | 11.01 | 11.18 | +1.18% | 115,963 | 129,546,687 |
| 2024-12-04 | 11.24 | 11.24 | 11 | 11.05 | -1.78% | 110,061 | 121,884,737 |
| 2024-12-03 | 11.15 | 11.29 | 11.05 | 11.25 | +0.9% | 131,189 | 146,693,990 |
| 2024-12-02 | 10.98 | 11.2 | 10.97 | 11.15 | +1.18% | 110,022 | 122,383,939 |
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：