股票概览
11.35
-0.53%
-0.06
11.5
开盘价
11.75
最高价
11.34
最低价
193,317
成交量
数据更新至: 2024-12-31
技术指标
11.28
MA5 (5日均线)
11.34
MA10 (10日均线)
11.40
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 | 11.5 | 11.75 | 11.34 | 11.35 | -0.53% | 193,317 | 223,689,485 |
| 2024-12-30 | 11.05 | 11.78 | 10.97 | 11.41 | +3.07% | 190,245 | 217,475,379 |
| 2024-12-27 | 11.24 | 11.24 | 10.95 | 11.07 | -1.25% | 103,277 | 114,479,215 |
| 2024-12-26 | 11.38 | 11.43 | 11.2 | 11.21 | -1.15% | 87,494 | 98,882,477 |
| 2024-12-25 | 11.36 | 11.4 | 11.13 | 11.34 | -0.53% | 71,292 | 80,418,196 |
| 2024-12-24 | 11.03 | 11.41 | 11.03 | 11.4 | +2.8% | 88,109 | 99,281,926 |
| 2024-12-23 | 11.35 | 11.42 | 11.03 | 11.09 | -2.29% | 99,832 | 111,957,227 |
| 2024-12-20 | 11.57 | 11.62 | 11.29 | 11.35 | -1.99% | 131,681 | 149,962,983 |
| 2024-12-19 | 11.53 | 11.71 | 11.45 | 11.58 | -0.52% | 116,896 | 135,228,419 |
| 2024-12-18 | 11.6 | 11.97 | 11.46 | 11.64 | +1.04% | 191,878 | 223,993,711 |
| 2024-12-17 | 11.43 | 11.79 | 11.33 | 11.52 | +0.26% | 220,931 | 255,729,945 |
| 2024-12-16 | 11.39 | 11.52 | 11.07 | 11.49 | +1.23% | 169,183 | 191,565,415 |
| 2024-12-13 | 11.46 | 11.65 | 11.35 | 11.35 | -1.82% | 217,968 | 251,092,848 |
| 2024-12-12 | 11.7 | 11.78 | 11.26 | 11.56 | -2.86% | 256,898 | 294,773,678 |
| 2024-12-11 | 11.7 | 12.55 | 11.58 | 11.9 | +1.71% | 359,184 | 428,365,742 |
| 2024-12-10 | 12.1 | 12.32 | 11.65 | 11.7 | -3.31% | 262,872 | 314,897,194 |
| 2024-12-09 | 11.99 | 12.56 | 11.51 | 12.1 | +2.98% | 321,121 | 384,026,617 |
| 2024-12-06 | 10.68 | 11.75 | 10.63 | 11.75 | +10.02% | 253,370 | 286,889,559 |
| 2024-12-05 | 10.59 | 10.73 | 10.58 | 10.68 | +0.85% | 51,959 | 55,388,805 |
| 2024-12-04 | 10.61 | 10.84 | 10.52 | 10.59 | -0.47% | 88,172 | 94,068,806 |
| 2024-12-03 | 10.7 | 10.7 | 10.52 | 10.64 | -0.56% | 69,937 | 74,288,764 |
| 2024-12-02 | 10.65 | 10.83 | 10.65 | 10.7 | +0.47% | 71,205 | 76,295,300 |
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：