股票概览
11.16
-0.98%
-0.11
11.28
开盘价
11.69
最高价
11.13
最低价
75,998
成交量
数据更新至: 2024-12-31
技术指标
11.04
MA5 (5日均线)
11.36
MA10 (10日均线)
12.09
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 | 11.28 | 11.69 | 11.13 | 11.16 | -0.98% | 75,998 | 86,584,488 |
| 2024-12-30 | 11.02 | 11.32 | 10.78 | 11.27 | +1.9% | 51,237 | 56,981,591 |
| 2024-12-27 | 10.93 | 11.21 | 10.85 | 11.06 | +1.84% | 48,220 | 53,504,150 |
| 2024-12-26 | 10.82 | 10.99 | 10.72 | 10.86 | -0.09% | 37,760 | 41,134,275 |
| 2024-12-25 | 11.27 | 11.39 | 10.65 | 10.87 | -3.12% | 57,926 | 63,128,913 |
| 2024-12-24 | 11.34 | 11.44 | 10.93 | 11.22 | +0.36% | 38,094 | 42,504,369 |
| 2024-12-23 | 12.01 | 12.01 | 11.15 | 11.18 | -6.99% | 60,677 | 69,660,258 |
| 2024-12-20 | 12.04 | 12.24 | 11.94 | 12.02 | -0.5% | 34,983 | 42,302,209 |
| 2024-12-19 | 11.68 | 12.08 | 11.61 | 12.08 | +1.68% | 37,128 | 44,055,116 |
| 2024-12-18 | 12.1 | 12.13 | 11.61 | 11.88 | -0.34% | 44,763 | 53,264,212 |
| 2024-12-17 | 12.75 | 12.76 | 11.88 | 11.92 | -6.8% | 74,194 | 90,307,031 |
| 2024-12-16 | 13 | 13.27 | 12.73 | 12.79 | -1.84% | 71,694 | 93,225,721 |
| 2024-12-13 | 13.28 | 13.49 | 12.93 | 13.03 | -2.03% | 115,575 | 151,955,072 |
| 2024-12-12 | 12.8 | 13.6 | 12.73 | 13.3 | +4.07% | 155,728 | 206,321,526 |
| 2024-12-11 | 12.59 | 12.86 | 12.45 | 12.78 | +1.11% | 82,085 | 104,260,929 |
| 2024-12-10 | 13 | 13.37 | 12.64 | 12.64 | +0.56% | 130,501 | 169,669,304 |
| 2024-12-09 | 12.65 | 12.98 | 12.35 | 12.57 | -4.63% | 151,125 | 189,954,521 |
| 2024-12-06 | 14.3 | 14.98 | 13.06 | 13.18 | +1.93% | 253,421 | 351,754,580 |
| 2024-12-05 | 12.81 | 13.22 | 12.8 | 12.93 | -0.23% | 73,715 | 95,672,431 |
| 2024-12-04 | 13.02 | 13.27 | 12.68 | 12.96 | -0.54% | 96,100 | 124,139,485 |
| 2024-12-03 | 12.85 | 13.38 | 12.59 | 13.03 | +1.32% | 105,615 | 136,938,543 |
| 2024-12-02 | 12.61 | 13.08 | 12.48 | 12.86 | +1.58% | 81,132 | 103,478,165 |
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：