股票概览
11.45
+0.17%
+0.02
11.48
开盘价
11.74
最高价
11.26
最低价
351,088
成交量
数据更新至: 2024-12-31
技术指标
11.33
MA5 (5日均线)
11.21
MA10 (10日均线)
11.49
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 | 11.48 | 11.74 | 11.26 | 11.45 | +0.17% | 351,088 | 404,034,608 |
| 2024-12-30 | 11.66 | 11.83 | 11.31 | 11.43 | -0.78% | 325,942 | 376,789,412 |
| 2024-12-27 | 11.24 | 12.08 | 11.13 | 11.52 | +0.88% | 500,613 | 582,077,676 |
| 2024-12-26 | 10.81 | 11.9 | 10.75 | 11.42 | +5.25% | 496,930 | 566,118,496 |
| 2024-12-25 | 10.65 | 10.94 | 10.21 | 10.85 | +2.07% | 320,731 | 339,367,137 |
| 2024-12-24 | 10.8 | 10.96 | 10.5 | 10.63 | -1.3% | 252,080 | 269,070,058 |
| 2024-12-23 | 11.3 | 11.48 | 10.72 | 10.77 | -4.61% | 323,324 | 355,385,182 |
| 2024-12-20 | 11.51 | 11.55 | 11.26 | 11.29 | -4.65% | 593,363 | 675,440,698 |
| 2024-12-19 | 10.75 | 12.02 | 10.7 | 11.84 | +8.33% | 882,033 | 1,032,605,750 |
| 2024-12-18 | 10.92 | 11.12 | 10.67 | 10.93 | +1.2% | 283,316 | 310,808,971 |
| 2024-12-17 | 11.32 | 11.42 | 10.66 | 10.8 | -5.92% | 440,571 | 484,136,061 |
| 2024-12-16 | 12.18 | 12.42 | 11.42 | 11.48 | -5.59% | 474,894 | 564,550,193 |
| 2024-12-13 | 12 | 12.39 | 11.98 | 12.16 | +0.41% | 445,246 | 543,895,435 |
| 2024-12-12 | 12.24 | 12.25 | 11.93 | 12.11 | -0.98% | 337,369 | 406,998,954 |
| 2024-12-11 | 11.76 | 12.4 | 11.76 | 12.23 | +4.17% | 545,826 | 664,757,139 |
| 2024-12-10 | 11.91 | 12.05 | 11.72 | 11.74 | +0.95% | 366,597 | 434,538,893 |
| 2024-12-09 | 11.98 | 12.04 | 11.55 | 11.63 | -2.84% | 332,111 | 389,921,572 |
| 2024-12-06 | 11.76 | 12.18 | 11.68 | 11.97 | +0.93% | 387,993 | 465,816,345 |
| 2024-12-05 | 11.68 | 11.98 | 11.65 | 11.86 | +1.54% | 333,154 | 394,576,331 |
| 2024-12-04 | 11.85 | 12.25 | 11.6 | 11.68 | -1.68% | 442,016 | 525,734,486 |
| 2024-12-03 | 12.37 | 12.6 | 11.81 | 11.88 | -4.96% | 648,526 | 783,279,867 |
| 2024-12-02 | 12.66 | 12.73 | 12.27 | 12.5 | -0.95% | 638,589 | 796,264,081 |
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：