股票概览
11.23
-2.52%
-0.29
11.52
开盘价
11.59
最高价
11.23
最低价
25,733
成交量
数据更新至: 2024-12-31
技术指标
11.45
MA5 (5日均线)
11.50
MA10 (10日均线)
11.68
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 | 11.52 | 11.59 | 11.23 | 11.23 | -2.52% | 25,733 | 29,198,902 |
| 2024-12-30 | 11.52 | 11.61 | 11.46 | 11.52 | -0.69% | 20,057 | 23,124,277 |
| 2024-12-27 | 11.52 | 11.67 | 11.47 | 11.6 | +0.96% | 14,975 | 17,374,077 |
| 2024-12-26 | 11.41 | 11.59 | 11.41 | 11.49 | +0.7% | 17,314 | 19,931,622 |
| 2024-12-25 | 11.62 | 11.62 | 11.33 | 11.41 | -1.21% | 18,554 | 21,163,520 |
| 2024-12-24 | 11.44 | 11.68 | 11.44 | 11.55 | +0.52% | 21,777 | 25,200,625 |
| 2024-12-23 | 11.73 | 11.77 | 11.48 | 11.49 | -1.63% | 30,295 | 35,149,218 |
| 2024-12-20 | 11.67 | 11.94 | 11.55 | 11.68 | +1.65% | 41,994 | 49,220,230 |
| 2024-12-19 | 11.46 | 11.52 | 11.31 | 11.49 | -0.43% | 27,426 | 31,300,541 |
| 2024-12-18 | 11.59 | 11.64 | 11.5 | 11.54 | -0.43% | 21,139 | 24,452,714 |
| 2024-12-17 | 11.65 | 11.74 | 11.55 | 11.59 | -0.52% | 25,943 | 30,144,358 |
| 2024-12-16 | 11.84 | 11.87 | 11.63 | 11.65 | -1.35% | 31,007 | 36,317,071 |
| 2024-12-13 | 12.15 | 12.15 | 11.78 | 11.81 | -2.8% | 39,564 | 47,023,606 |
| 2024-12-12 | 12.04 | 12.16 | 12 | 12.15 | +0.91% | 29,810 | 36,077,861 |
| 2024-12-11 | 11.88 | 12.13 | 11.88 | 12.04 | +0.84% | 29,061 | 34,926,440 |
| 2024-12-10 | 12.11 | 12.26 | 11.9 | 11.94 | +0.42% | 44,201 | 53,532,889 |
| 2024-12-09 | 11.86 | 12.05 | 11.8 | 11.89 | +0.42% | 29,862 | 35,613,845 |
| 2024-12-06 | 11.81 | 11.91 | 11.7 | 11.84 | +0.08% | 32,092 | 37,900,289 |
| 2024-12-05 | 11.73 | 11.89 | 11.73 | 11.83 | +0.25% | 18,571 | 21,931,341 |
| 2024-12-04 | 12.02 | 12.05 | 11.77 | 11.8 | -1.09% | 24,662 | 29,344,313 |
| 2024-12-03 | 11.99 | 12.02 | 11.77 | 11.93 | -0.25% | 25,799 | 30,642,377 |
| 2024-12-02 | 11.92 | 12.02 | 11.84 | 11.96 | +0.59% | 22,111 | 26,412,663 |
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：