股票概览
11.77
+0.17%
+0.02
11.9
开盘价
12.9
最高价
11.32
最低价
592,973
成交量
数据更新至: 2024-12-31
技术指标
11.07
MA5 (5日均线)
10.22
MA10 (10日均线)
10.27
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 | 11.9 | 12.9 | 11.32 | 11.77 | +0.17% | 592,973 | 723,708,268 |
| 2024-12-30 | 10.66 | 11.75 | 10.31 | 11.75 | +10.02% | 506,413 | 568,649,860 |
| 2024-12-27 | 10.8 | 11.85 | 10.6 | 10.68 | -3.7% | 445,084 | 493,330,799 |
| 2024-12-26 | 10.53 | 11.09 | 10.45 | 11.09 | +10.02% | 301,867 | 331,173,839 |
| 2024-12-25 | 9.18 | 10.08 | 8.75 | 10.08 | +10.04% | 185,410 | 180,042,810 |
| 2024-12-24 | 9.02 | 9.18 | 8.82 | 9.16 | +1.55% | 59,944 | 54,128,482 |
| 2024-12-23 | 9.4 | 9.4 | 9 | 9.02 | -4.14% | 66,190 | 60,358,943 |
| 2024-12-20 | 9.43 | 9.66 | 9.37 | 9.41 | -0.53% | 66,032 | 62,807,209 |
| 2024-12-19 | 9.79 | 9.79 | 9.38 | 9.46 | -3.37% | 84,543 | 80,326,842 |
| 2024-12-18 | 9.89 | 10.17 | 9.59 | 9.79 | -1.21% | 99,955 | 97,536,471 |
| 2024-12-17 | 10.5 | 10.5 | 9.87 | 9.91 | -7.73% | 148,267 | 149,302,007 |
| 2024-12-16 | 10.68 | 11.24 | 10.47 | 10.74 | +0.47% | 184,736 | 201,121,324 |
| 2024-12-13 | 11.03 | 11.07 | 10.57 | 10.69 | -5.81% | 194,603 | 210,730,235 |
| 2024-12-12 | 10.67 | 11.61 | 10.38 | 11.35 | +4.42% | 338,370 | 375,123,472 |
| 2024-12-11 | 10.07 | 11.06 | 10.05 | 10.87 | +8.16% | 278,639 | 295,756,951 |
| 2024-12-10 | 10.21 | 10.31 | 9.95 | 10.05 | +1.62% | 144,344 | 146,042,062 |
| 2024-12-09 | 10.09 | 10.26 | 9.7 | 9.89 | -3.04% | 141,909 | 140,230,292 |
| 2024-12-06 | 9.72 | 10.7 | 9.57 | 10.2 | +4.83% | 236,591 | 242,331,588 |
| 2024-12-05 | 9.66 | 9.77 | 9.43 | 9.73 | +0.21% | 61,373 | 58,940,123 |
| 2024-12-04 | 9.62 | 10 | 9.61 | 9.71 | -0.31% | 100,397 | 98,780,371 |
| 2024-12-03 | 9.9 | 10.01 | 9.7 | 9.74 | -1.62% | 94,838 | 93,273,980 |
| 2024-12-02 | 10.05 | 10.06 | 9.83 | 9.9 | -1.3% | 113,724 | 112,712,220 |
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：