股票概览
10.97
-3.86%
-0.44
11.39
开盘价
11.47
最高价
10.96
最低价
159,408
成交量
数据更新至: 2024-12-31
技术指标
11.31
MA5 (5日均线)
11.54
MA10 (10日均线)
11.88
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 | 11.39 | 11.47 | 10.96 | 10.97 | -3.86% | 159,408 | 177,608,377 |
| 2024-12-30 | 11.53 | 11.58 | 11.18 | 11.41 | -0.26% | 135,385 | 154,635,589 |
| 2024-12-27 | 11.56 | 11.72 | 11.4 | 11.44 | +0.44% | 175,441 | 202,940,968 |
| 2024-12-26 | 11.29 | 11.51 | 11.23 | 11.39 | +0.62% | 98,773 | 112,867,411 |
| 2024-12-25 | 11.42 | 11.51 | 11.14 | 11.32 | -1.31% | 123,757 | 139,900,234 |
| 2024-12-24 | 11.55 | 11.6 | 11.36 | 11.47 | +0.53% | 117,746 | 134,993,117 |
| 2024-12-23 | 11.98 | 12 | 11.39 | 11.41 | -4.92% | 198,088 | 230,394,136 |
| 2024-12-20 | 11.95 | 12.09 | 11.8 | 12 | +0.42% | 135,387 | 162,088,327 |
| 2024-12-19 | 11.88 | 12.03 | 11.76 | 11.95 | -0.83% | 141,114 | 168,087,047 |
| 2024-12-18 | 11.77 | 12.22 | 11.66 | 12.05 | +3.17% | 206,878 | 247,734,987 |
| 2024-12-17 | 11.97 | 12.07 | 11.62 | 11.68 | -2.42% | 244,482 | 288,984,514 |
| 2024-12-16 | 12.25 | 12.32 | 11.89 | 11.97 | -2.29% | 183,773 | 221,823,094 |
| 2024-12-13 | 12.41 | 12.52 | 12.25 | 12.25 | -2% | 271,516 | 335,181,543 |
| 2024-12-12 | 12.53 | 12.65 | 12.27 | 12.5 | +0.08% | 246,662 | 307,707,223 |
| 2024-12-11 | 12.3 | 12.53 | 12.23 | 12.49 | +1.63% | 264,556 | 328,995,399 |
| 2024-12-10 | 12.4 | 12.5 | 12.26 | 12.29 | +1.15% | 287,542 | 355,732,640 |
| 2024-12-09 | 12.31 | 12.34 | 12.01 | 12.15 | -1.3% | 231,220 | 280,709,661 |
| 2024-12-06 | 12.38 | 12.4 | 12.11 | 12.31 | -0.57% | 234,922 | 287,967,862 |
| 2024-12-05 | 12.05 | 12.56 | 12.05 | 12.38 | +1.89% | 283,447 | 349,149,458 |
| 2024-12-04 | 12.26 | 12.48 | 12.09 | 12.15 | -0.74% | 318,565 | 391,317,965 |
| 2024-12-03 | 12.21 | 12.29 | 11.96 | 12.24 | +0.25% | 246,444 | 298,699,732 |
| 2024-12-02 | 12.09 | 12.27 | 11.99 | 12.21 | +2.35% | 255,909 | 311,215,364 |
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：