股票概览
11.14
-2.11%
-0.24
11.45
开盘价
11.8
最高价
11.12
最低价
498,245
成交量
数据更新至: 2024-12-31
技术指标
11.07
MA5 (5日均线)
11.08
MA10 (10日均线)
10.94
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 | 11.45 | 11.8 | 11.12 | 11.14 | -2.11% | 498,245 | 572,993,902 |
| 2024-12-30 | 11.19 | 11.47 | 10.91 | 11.38 | +3.74% | 404,048 | 455,698,316 |
| 2024-12-27 | 11.17 | 11.49 | 10.91 | 10.97 | -2.66% | 365,051 | 407,936,362 |
| 2024-12-26 | 10.67 | 11.3 | 10.66 | 11.27 | +6.62% | 348,770 | 386,110,221 |
| 2024-12-25 | 10.7 | 11.06 | 10.24 | 10.57 | -2.94% | 285,617 | 302,151,942 |
| 2024-12-24 | 11.25 | 11.41 | 10.63 | 10.89 | -2.68% | 324,131 | 354,982,011 |
| 2024-12-23 | 11.46 | 11.65 | 10.88 | 11.19 | -2.27% | 419,686 | 470,853,404 |
| 2024-12-20 | 11.15 | 11.62 | 11.1 | 11.45 | +0.09% | 456,284 | 519,450,502 |
| 2024-12-19 | 10.3 | 11.62 | 10.3 | 11.44 | +8.54% | 575,339 | 643,134,289 |
| 2024-12-18 | 10.44 | 10.75 | 10.05 | 10.54 | +2.13% | 255,565 | 267,235,921 |
| 2024-12-17 | 10.98 | 11.06 | 10.3 | 10.32 | -7.36% | 330,996 | 349,187,164 |
| 2024-12-16 | 11.57 | 11.7 | 10.98 | 11.14 | -1.07% | 406,016 | 461,823,795 |
| 2024-12-13 | 11.03 | 11.81 | 11.03 | 11.26 | +0.45% | 508,690 | 584,948,923 |
| 2024-12-12 | 11.37 | 11.92 | 11.12 | 11.21 | -0.53% | 595,981 | 681,628,614 |
| 2024-12-11 | 10.65 | 11.38 | 10.59 | 11.27 | +4.26% | 526,860 | 582,514,283 |
| 2024-12-10 | 10.72 | 11.2 | 10.47 | 10.81 | +3.84% | 439,279 | 475,316,289 |
| 2024-12-09 | 10.65 | 10.79 | 10.32 | 10.41 | -2.89% | 201,071 | 211,571,297 |
| 2024-12-06 | 10.51 | 10.75 | 10.3 | 10.72 | +2.68% | 285,763 | 302,702,258 |
| 2024-12-05 | 10.26 | 10.55 | 10.24 | 10.44 | +1.06% | 166,586 | 173,999,235 |
| 2024-12-04 | 10.43 | 10.5 | 10.15 | 10.33 | -1.53% | 185,730 | 191,736,108 |
| 2024-12-03 | 10.55 | 10.66 | 10.3 | 10.49 | -0.85% | 204,480 | 214,127,554 |
| 2024-12-02 | 10.56 | 10.62 | 10.37 | 10.58 | +0.19% | 253,567 | 266,995,048 |
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：