股票概览
11
-3.93%
-0.45
11.46
开盘价
11.57
最高价
10.94
最低价
36,068
成交量
数据更新至: 2024-12-31
技术指标
11.34
MA5 (5日均线)
11.29
MA10 (10日均线)
11.67
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 | 11.46 | 11.57 | 10.94 | 11 | -3.93% | 36,068 | 40,187,307 |
| 2024-12-30 | 11.5 | 11.82 | 11.15 | 11.45 | -0.35% | 35,887 | 41,298,795 |
| 2024-12-27 | 11.5 | 11.86 | 11.4 | 11.49 | -0.09% | 42,958 | 49,893,562 |
| 2024-12-26 | 11.36 | 11.8 | 11.3 | 11.5 | +1.95% | 50,140 | 57,980,836 |
| 2024-12-25 | 11.52 | 11.56 | 10.95 | 11.28 | +0.27% | 47,609 | 53,713,220 |
| 2024-12-24 | 10.87 | 11.38 | 10.87 | 11.25 | +4.07% | 52,951 | 59,123,474 |
| 2024-12-23 | 11.59 | 11.59 | 10.71 | 10.81 | -5.92% | 48,819 | 53,855,831 |
| 2024-12-20 | 11.33 | 11.62 | 11.25 | 11.49 | +1.41% | 38,362 | 44,066,774 |
| 2024-12-19 | 11.15 | 11.41 | 11.02 | 11.33 | +0.62% | 34,647 | 39,031,047 |
| 2024-12-18 | 11.23 | 11.32 | 10.88 | 11.26 | +0.99% | 43,205 | 48,324,113 |
| 2024-12-17 | 11.83 | 11.9 | 11.1 | 11.15 | -5.91% | 62,751 | 71,290,260 |
| 2024-12-16 | 11.98 | 12.04 | 11.7 | 11.85 | -1% | 54,690 | 65,008,809 |
| 2024-12-13 | 12.54 | 12.65 | 11.93 | 11.97 | -5.15% | 89,720 | 109,732,851 |
| 2024-12-12 | 12.49 | 12.68 | 12.36 | 12.62 | +1.37% | 82,188 | 102,975,398 |
| 2024-12-11 | 12.5 | 12.71 | 12.17 | 12.45 | -0.4% | 93,991 | 116,539,900 |
| 2024-12-10 | 12.63 | 12.97 | 12.24 | 12.5 | +2.12% | 142,976 | 178,839,937 |
| 2024-12-09 | 11.92 | 12.35 | 11.86 | 12.24 | +2.68% | 95,594 | 116,115,341 |
| 2024-12-06 | 12.05 | 12.08 | 11.71 | 11.92 | -0.33% | 49,031 | 58,190,646 |
| 2024-12-05 | 11.55 | 12.09 | 11.55 | 11.96 | +1.53% | 53,500 | 63,737,531 |
| 2024-12-04 | 11.95 | 12.04 | 11.67 | 11.78 | -1.34% | 46,096 | 54,631,109 |
| 2024-12-03 | 12.13 | 12.15 | 11.83 | 11.94 | -1.57% | 66,383 | 79,373,520 |
| 2024-12-02 | 11.77 | 12.27 | 11.6 | 12.13 | +5.39% | 106,291 | 127,654,156 |
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：