股票概览
11.63
+0.61%
+0.07
11.57
开盘价
11.77
最高价
11.4
最低价
71,045
成交量
数据更新至: 2024-12-31
技术指标
11.37
MA5 (5日均线)
11.03
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 | 11.57 | 11.77 | 11.4 | 11.63 | +0.61% | 71,045 | 82,451,046 |
| 2024-12-30 | 11.31 | 11.65 | 11.31 | 11.56 | +1.23% | 43,021 | 49,509,806 |
| 2024-12-27 | 11.15 | 11.47 | 11.15 | 11.42 | +1.51% | 47,977 | 54,518,934 |
| 2024-12-26 | 10.98 | 11.3 | 10.93 | 11.25 | +2.37% | 47,757 | 53,471,205 |
| 2024-12-25 | 10.84 | 11.2 | 10.7 | 10.99 | +1.29% | 47,970 | 52,495,551 |
| 2024-12-24 | 10.55 | 10.94 | 10.5 | 10.85 | +2.36% | 35,689 | 38,297,228 |
| 2024-12-23 | 10.76 | 10.88 | 10.52 | 10.6 | -1.4% | 37,524 | 40,080,795 |
| 2024-12-20 | 10.6 | 10.8 | 10.58 | 10.75 | +0.94% | 21,435 | 22,962,116 |
| 2024-12-19 | 10.59 | 10.78 | 10.46 | 10.65 | +0.57% | 28,080 | 29,684,864 |
| 2024-12-18 | 10.69 | 10.75 | 10.5 | 10.59 | -0.66% | 24,112 | 25,667,944 |
| 2024-12-17 | 10.91 | 11.06 | 10.64 | 10.66 | -3.09% | 41,207 | 44,596,107 |
| 2024-12-16 | 11.1 | 11.21 | 10.93 | 11 | -0.9% | 40,154 | 44,476,685 |
| 2024-12-13 | 11.44 | 11.5 | 11.1 | 11.1 | -3.65% | 45,958 | 51,896,744 |
| 2024-12-12 | 11.5 | 11.55 | 11.38 | 11.52 | -0.26% | 29,400 | 33,725,843 |
| 2024-12-11 | 11.51 | 11.57 | 11.43 | 11.55 | +0.17% | 36,323 | 41,815,548 |
| 2024-12-10 | 11.73 | 11.9 | 11.5 | 11.53 | +0.09% | 60,561 | 70,606,103 |
| 2024-12-09 | 11.67 | 11.74 | 11.39 | 11.52 | -1.03% | 36,230 | 41,749,100 |
| 2024-12-06 | 11.45 | 11.8 | 11.38 | 11.64 | +1.84% | 59,696 | 69,366,831 |
| 2024-12-05 | 11.2 | 11.7 | 11.2 | 11.43 | +0.62% | 49,205 | 56,012,496 |
| 2024-12-04 | 11.44 | 11.99 | 11.31 | 11.36 | -2.49% | 83,923 | 97,665,347 |
| 2024-12-03 | 11.51 | 11.85 | 11.42 | 11.65 | +0.26% | 95,153 | 110,792,400 |
| 2024-12-02 | 11.22 | 12.34 | 11.17 | 11.62 | +3.57% | 143,583 | 168,104,372 |
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：