股票概览
11.21
+0.81%
+0.09
11.2
开盘价
11.99
最高价
10.88
最低价
256,558
成交量
数据更新至: 2024-12-31
技术指标
11.17
MA5 (5日均线)
11.37
MA10 (10日均线)
11.92
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 | 11.2 | 11.99 | 10.88 | 11.21 | +0.81% | 256,558 | 293,461,138 |
| 2024-12-30 | 11.18 | 11.42 | 10.99 | 11.12 | -1.77% | 145,459 | 162,852,974 |
| 2024-12-27 | 12.06 | 12.19 | 11.31 | 11.32 | +0.62% | 244,106 | 285,125,422 |
| 2024-12-26 | 11.01 | 11.46 | 11.01 | 11.25 | +2.93% | 124,905 | 141,446,493 |
| 2024-12-25 | 11.19 | 11.3 | 10.74 | 10.93 | -3.19% | 120,033 | 131,376,631 |
| 2024-12-24 | 11.25 | 11.55 | 11.1 | 11.29 | 0% | 97,630 | 110,240,237 |
| 2024-12-23 | 11.9 | 11.96 | 11.22 | 11.29 | -5.52% | 131,358 | 151,354,774 |
| 2024-12-20 | 11.68 | 12.06 | 11.58 | 11.95 | +2.49% | 111,273 | 132,419,141 |
| 2024-12-19 | 11.57 | 11.85 | 11.45 | 11.66 | -0.17% | 91,587 | 106,628,887 |
| 2024-12-18 | 11.68 | 11.88 | 11.53 | 11.68 | +0.09% | 104,384 | 122,333,115 |
| 2024-12-17 | 12.1 | 12.26 | 11.61 | 11.67 | -4.34% | 144,151 | 171,069,847 |
| 2024-12-16 | 12.46 | 12.63 | 12.1 | 12.2 | -2.79% | 147,203 | 181,908,248 |
| 2024-12-13 | 12.88 | 12.98 | 12.53 | 12.55 | -4.42% | 230,093 | 292,806,428 |
| 2024-12-12 | 13.03 | 13.52 | 12.9 | 13.13 | +1.08% | 342,691 | 452,119,637 |
| 2024-12-11 | 12.85 | 12.99 | 12.62 | 12.99 | +0.23% | 245,084 | 314,159,544 |
| 2024-12-10 | 12.68 | 13.12 | 12.4 | 12.96 | +5.28% | 362,841 | 464,668,703 |
| 2024-12-09 | 12.32 | 12.45 | 12.15 | 12.31 | -2.22% | 170,106 | 209,020,861 |
| 2024-12-06 | 12.32 | 12.68 | 12.25 | 12.59 | +1.53% | 245,763 | 306,937,002 |
| 2024-12-05 | 11.8 | 12.53 | 11.79 | 12.4 | +4.38% | 250,032 | 305,824,864 |
| 2024-12-04 | 12.09 | 12.2 | 11.8 | 11.88 | -2.62% | 161,504 | 193,830,174 |
| 2024-12-03 | 12.2 | 12.44 | 12.01 | 12.2 | -0.25% | 199,100 | 242,447,178 |
| 2024-12-02 | 12 | 12.24 | 12 | 12.23 | +1.66% | 165,119 | 200,844,280 |
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：