股票概览
11.01
-6.38%
-0.75
11.74
开盘价
11.77
最高价
11
最低价
685,200
成交量
数据更新至: 2024-12-31
技术指标
11.59
MA5 (5日均线)
11.48
MA10 (10日均线)
11.58
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 | 11.74 | 11.77 | 11 | 11.01 | -6.38% | 685,200 | 776,248,252 |
| 2024-12-30 | 11.71 | 11.79 | 11.67 | 11.76 | +0.17% | 332,886 | 390,597,842 |
| 2024-12-27 | 11.84 | 11.99 | 11.68 | 11.74 | -0.76% | 586,120 | 692,485,896 |
| 2024-12-26 | 11.55 | 11.87 | 11.49 | 11.83 | +1.81% | 552,170 | 646,229,434 |
| 2024-12-25 | 11.45 | 11.65 | 11.38 | 11.62 | +1.57% | 533,197 | 615,388,838 |
| 2024-12-24 | 11.27 | 11.45 | 11.23 | 11.44 | +2.05% | 325,629 | 369,876,760 |
| 2024-12-23 | 11.4 | 11.6 | 11.21 | 11.21 | -2.01% | 398,449 | 453,922,764 |
| 2024-12-20 | 11.37 | 11.53 | 11.36 | 11.44 | +0.62% | 294,971 | 338,009,882 |
| 2024-12-19 | 11.28 | 11.41 | 11.21 | 11.37 | +0.26% | 278,543 | 315,156,217 |
| 2024-12-18 | 11.37 | 11.42 | 11.31 | 11.34 | 0% | 239,925 | 272,264,259 |
| 2024-12-17 | 11.38 | 11.5 | 11.31 | 11.34 | -1.13% | 399,382 | 455,147,118 |
| 2024-12-16 | 11.61 | 11.65 | 11.42 | 11.47 | -1.8% | 388,936 | 447,419,401 |
| 2024-12-13 | 11.95 | 11.96 | 11.64 | 11.68 | -3.31% | 714,332 | 841,367,535 |
| 2024-12-12 | 11.92 | 12.24 | 11.8 | 12.08 | +1.26% | 712,025 | 855,762,051 |
| 2024-12-11 | 11.98 | 12.15 | 11.82 | 11.93 | -1.4% | 728,505 | 870,818,483 |
| 2024-12-10 | 12.3 | 12.73 | 12.03 | 12.1 | +3.15% | 1,466,659 | 1,810,000,171 |
| 2024-12-09 | 11.58 | 11.88 | 11.56 | 11.73 | +0.69% | 617,610 | 722,693,145 |
| 2024-12-06 | 11.45 | 11.79 | 11.33 | 11.65 | +1.84% | 650,776 | 754,786,078 |
| 2024-12-05 | 11.31 | 11.52 | 11.27 | 11.44 | +0.97% | 367,915 | 420,072,305 |
| 2024-12-04 | 11.43 | 11.54 | 11.23 | 11.33 | -1.48% | 420,881 | 479,211,779 |
| 2024-12-03 | 11.58 | 11.64 | 11.33 | 11.5 | -0.61% | 515,829 | 590,987,345 |
| 2024-12-02 | 11.32 | 11.7 | 11.29 | 11.57 | +1.67% | 634,842 | 732,398,588 |
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：