股票概览
11.54
+0.7%
+0.08
11.46
开盘价
11.71
最高价
11.42
最低价
374,835
成交量
数据更新至: 2024-12-31
技术指标
11.38
MA5 (5日均线)
11.30
MA10 (10日均线)
11.18
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 | 11.46 | 11.71 | 11.42 | 11.54 | +0.7% | 374,835 | 433,936,392 |
| 2024-12-30 | 11.21 | 11.7 | 11.14 | 11.46 | +2.23% | 327,674 | 375,122,325 |
| 2024-12-27 | 11.32 | 11.39 | 11.09 | 11.21 | -0.97% | 159,767 | 179,251,776 |
| 2024-12-26 | 11.34 | 11.47 | 11.29 | 11.32 | -0.53% | 151,082 | 171,732,059 |
| 2024-12-25 | 11.3 | 11.45 | 11.2 | 11.38 | +0.8% | 163,788 | 185,434,682 |
| 2024-12-24 | 11.01 | 11.29 | 10.97 | 11.29 | +2.45% | 175,166 | 196,035,456 |
| 2024-12-23 | 11.19 | 11.28 | 10.99 | 11.02 | -1.61% | 219,173 | 243,193,957 |
| 2024-12-20 | 11.22 | 11.29 | 11.1 | 11.2 | -0.71% | 174,474 | 194,908,496 |
| 2024-12-19 | 11.18 | 11.32 | 11.06 | 11.28 | -0.35% | 202,008 | 225,996,541 |
| 2024-12-18 | 11.12 | 11.56 | 11.12 | 11.32 | +1.62% | 370,063 | 421,310,848 |
| 2024-12-17 | 11.12 | 11.29 | 11 | 11.14 | -0.27% | 315,881 | 352,340,676 |
| 2024-12-16 | 11.02 | 11.28 | 10.82 | 11.17 | +0.72% | 327,489 | 362,907,511 |
| 2024-12-13 | 11.07 | 11.3 | 11.02 | 11.09 | -0.27% | 388,830 | 433,916,114 |
| 2024-12-12 | 11.4 | 11.4 | 11.01 | 11.12 | -1.85% | 317,827 | 353,236,294 |
| 2024-12-11 | 11.14 | 11.67 | 11.01 | 11.33 | +1.89% | 436,694 | 493,141,305 |
| 2024-12-10 | 11.52 | 11.6 | 11.1 | 11.12 | -1.51% | 338,463 | 383,903,023 |
| 2024-12-09 | 11.29 | 11.42 | 11.05 | 11.29 | -0.18% | 338,538 | 381,254,276 |
| 2024-12-06 | 10.63 | 11.4 | 10.56 | 11.31 | +6.7% | 665,115 | 736,182,613 |
| 2024-12-05 | 10.46 | 10.64 | 10.46 | 10.6 | +1.05% | 167,233 | 176,761,831 |
| 2024-12-04 | 10.49 | 10.57 | 10.4 | 10.49 | -0.38% | 147,431 | 154,497,778 |
| 2024-12-03 | 10.43 | 10.57 | 10.34 | 10.53 | +0.57% | 182,698 | 191,100,084 |
| 2024-12-02 | 10.52 | 10.56 | 10.41 | 10.47 | 0% | 181,083 | 189,551,244 |
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：