股票概览
11.25
+1.08%
+0.12
11.17
开盘价
12.19
最高价
11.14
最低价
480,823
成交量
数据更新至: 2024-12-31
技术指标
11.68
MA5 (5日均线)
11.70
MA10 (10日均线)
11.84
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 | 11.17 | 12.19 | 11.14 | 11.25 | +1.08% | 480,823 | 565,611,117 |
| 2024-12-30 | 11.45 | 11.57 | 10.88 | 11.13 | -6.16% | 346,267 | 388,468,980 |
| 2024-12-27 | 11.97 | 12.34 | 11.71 | 11.86 | -2.95% | 344,145 | 413,019,712 |
| 2024-12-26 | 11.71 | 12.55 | 11.62 | 12.22 | +2.26% | 461,226 | 557,656,327 |
| 2024-12-25 | 12.21 | 12.76 | 11.7 | 11.95 | -7.65% | 429,142 | 523,735,369 |
| 2024-12-24 | 12 | 13.87 | 11.4 | 12.94 | -0.23% | 783,925 | 971,198,301 |
| 2024-12-23 | 11.07 | 12.97 | 10.93 | 12.97 | +19.1% | 808,388 | 976,973,814 |
| 2024-12-20 | 10.82 | 11.02 | 10.73 | 10.89 | +0.65% | 160,554 | 174,622,188 |
| 2024-12-19 | 10.79 | 10.98 | 10.66 | 10.82 | -1.28% | 146,290 | 158,023,383 |
| 2024-12-18 | 10.54 | 11 | 10.37 | 10.96 | +3.98% | 242,604 | 262,131,653 |
| 2024-12-17 | 11.01 | 11.04 | 10.42 | 10.54 | -4.53% | 195,726 | 208,702,416 |
| 2024-12-16 | 11.4 | 11.46 | 10.86 | 11.04 | -3.92% | 277,943 | 306,527,461 |
| 2024-12-13 | 11.51 | 11.85 | 11.4 | 11.49 | -1.37% | 278,840 | 322,950,485 |
| 2024-12-12 | 11.65 | 11.87 | 11.29 | 11.65 | -1.94% | 360,571 | 416,517,202 |
| 2024-12-11 | 11.53 | 12.08 | 11.15 | 11.88 | +0.85% | 532,066 | 614,448,916 |
| 2024-12-10 | 12.68 | 12.8 | 11.47 | 11.78 | -6.66% | 766,898 | 923,209,764 |
| 2024-12-09 | 12.66 | 13.94 | 12.38 | 12.62 | -3.44% | 620,329 | 811,787,968 |
| 2024-12-06 | 13.87 | 14.21 | 12.27 | 13.07 | -6.58% | 881,656 | 1,174,179,628 |
| 2024-12-05 | 11.6 | 13.99 | 11.26 | 13.99 | +19.78% | 1,014,304 | 1,269,446,577 |
| 2024-12-04 | 10.3 | 11.8 | 10.26 | 11.68 | +15.42% | 899,310 | 1,016,228,791 |
| 2024-12-03 | 9.05 | 10.5 | 9.01 | 10.12 | +12.57% | 710,877 | 694,879,286 |
| 2024-12-02 | 8.6 | 8.99 | 8.55 | 8.99 | +4.66% | 251,459 | 222,024,038 |
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：