股票概览
11.39
+0.09%
+0.01
11.4
开盘价
11.53
最高价
11.33
最低价
250,244
成交量
数据更新至: 2024-12-31
技术指标
11.47
MA5 (5日均线)
11.53
MA10 (10日均线)
11.66
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 | 11.4 | 11.53 | 11.33 | 11.39 | +0.09% | 250,244 | 286,852,184 |
| 2024-12-30 | 11.49 | 11.59 | 11.27 | 11.38 | -0.96% | 184,143 | 209,976,869 |
| 2024-12-27 | 11.56 | 11.57 | 11.32 | 11.49 | -0.17% | 161,300 | 185,025,194 |
| 2024-12-26 | 11.54 | 11.6 | 11.43 | 11.51 | -0.78% | 171,229 | 197,104,121 |
| 2024-12-25 | 11.65 | 11.75 | 11.54 | 11.6 | -0.43% | 157,653 | 183,056,008 |
| 2024-12-24 | 11.56 | 11.75 | 11.5 | 11.65 | +0.69% | 204,803 | 238,269,357 |
| 2024-12-23 | 11.46 | 11.71 | 11.45 | 11.57 | +0.61% | 217,774 | 252,416,223 |
| 2024-12-20 | 11.57 | 11.66 | 11.44 | 11.5 | -0.69% | 189,612 | 218,474,222 |
| 2024-12-19 | 11.55 | 11.69 | 11.46 | 11.58 | -0.52% | 161,236 | 186,994,861 |
| 2024-12-18 | 11.65 | 11.8 | 11.6 | 11.64 | +0.26% | 158,686 | 185,352,353 |
| 2024-12-17 | 11.67 | 11.8 | 11.56 | 11.61 | -0.6% | 171,100 | 199,415,568 |
| 2024-12-16 | 11.7 | 11.76 | 11.55 | 11.68 | -0.17% | 259,712 | 302,846,150 |
| 2024-12-13 | 11.92 | 11.95 | 11.66 | 11.7 | -1.93% | 279,731 | 328,675,311 |
| 2024-12-12 | 11.93 | 12 | 11.87 | 11.93 | 0% | 241,829 | 288,586,122 |
| 2024-12-11 | 12 | 12.13 | 11.85 | 11.93 | -1% | 319,571 | 382,149,995 |
| 2024-12-10 | 12.4 | 12.5 | 11.98 | 12.05 | -0.82% | 518,529 | 633,547,968 |
| 2024-12-09 | 12.05 | 12.33 | 11.93 | 12.15 | +2.7% | 584,375 | 709,050,334 |
| 2024-12-06 | 11.5 | 11.89 | 11.48 | 11.83 | +2.6% | 478,493 | 561,567,429 |
| 2024-12-05 | 11.39 | 11.59 | 11.29 | 11.53 | +0.35% | 271,123 | 310,743,117 |
| 2024-12-04 | 11.55 | 11.6 | 11.32 | 11.49 | -1.29% | 339,725 | 389,009,673 |
| 2024-12-03 | 11.6 | 11.73 | 11.38 | 11.64 | +0.26% | 360,448 | 417,920,035 |
| 2024-12-02 | 11.49 | 11.63 | 11.38 | 11.61 | +2.29% | 434,651 | 501,340,607 |
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：