股票概览
11.69
+0.09%
+0.01
12.5
开盘价
12.85
最高价
11.63
最低价
824,814
成交量
数据更新至: 2024-12-31
技术指标
10.98
MA5 (5日均线)
11.00
MA10 (10日均线)
11.21
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 | 12.5 | 12.85 | 11.63 | 11.69 | +0.09% | 824,814 | 1,018,589,352 |
| 2024-12-30 | 10.56 | 11.68 | 10.31 | 11.68 | +9.98% | 303,152 | 343,337,710 |
| 2024-12-27 | 10.57 | 10.87 | 10.55 | 10.62 | +0.85% | 96,662 | 103,826,249 |
| 2024-12-26 | 10.42 | 10.69 | 10.42 | 10.53 | +1.25% | 87,412 | 92,281,418 |
| 2024-12-25 | 10.9 | 10.93 | 10.34 | 10.4 | -4.94% | 109,931 | 115,500,491 |
| 2024-12-24 | 10.87 | 10.96 | 10.52 | 10.94 | +1.58% | 93,549 | 100,814,389 |
| 2024-12-23 | 11.3 | 11.39 | 10.75 | 10.77 | -4.77% | 146,381 | 161,466,485 |
| 2024-12-20 | 11.07 | 11.82 | 10.95 | 11.31 | +2.82% | 173,733 | 197,055,219 |
| 2024-12-19 | 10.9 | 11.17 | 10.86 | 11 | -0.45% | 80,233 | 88,115,596 |
| 2024-12-18 | 10.89 | 11.19 | 10.79 | 11.05 | +1.47% | 97,584 | 107,656,141 |
| 2024-12-17 | 11.3 | 11.35 | 10.85 | 10.89 | -4.05% | 139,483 | 153,342,183 |
| 2024-12-16 | 11.34 | 11.5 | 11.11 | 11.35 | 0% | 126,541 | 142,632,885 |
| 2024-12-13 | 11.73 | 11.73 | 11.31 | 11.35 | -3.24% | 144,376 | 165,952,999 |
| 2024-12-12 | 11.54 | 11.84 | 11.54 | 11.73 | +0.6% | 143,742 | 168,373,538 |
| 2024-12-11 | 11.4 | 11.77 | 11.4 | 11.66 | +1.22% | 155,682 | 181,407,287 |
| 2024-12-10 | 12.05 | 12.05 | 11.49 | 11.52 | -0.17% | 277,864 | 324,811,988 |
| 2024-12-09 | 11.37 | 11.65 | 11.2 | 11.54 | +1.23% | 199,192 | 227,761,435 |
| 2024-12-06 | 11.44 | 11.72 | 11.12 | 11.4 | -0.44% | 233,978 | 267,230,651 |
| 2024-12-05 | 11.34 | 11.7 | 11.27 | 11.45 | +1.69% | 213,912 | 245,293,403 |
| 2024-12-04 | 11.18 | 11.48 | 11.11 | 11.26 | -0.97% | 243,720 | 275,349,475 |
| 2024-12-03 | 10.72 | 11.56 | 10.72 | 11.37 | +6.06% | 335,817 | 376,456,555 |
| 2024-12-02 | 10.29 | 10.83 | 10.24 | 10.72 | +4.18% | 223,826 | 238,045,363 |
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：