股票概览
11.39
-0.35%
-0.04
11.27
开盘价
11.89
最高价
11.27
最低价
179,743
成交量
数据更新至: 2024-12-31
技术指标
11.14
MA5 (5日均线)
11.27
MA10 (10日均线)
11.74
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 | 11.27 | 11.89 | 11.27 | 11.39 | -0.35% | 179,743 | 209,029,556 |
| 2024-12-30 | 11.3 | 11.86 | 11.15 | 11.43 | +1.15% | 155,526 | 177,526,881 |
| 2024-12-27 | 10.95 | 11.58 | 10.85 | 11.3 | +3.2% | 180,711 | 204,559,211 |
| 2024-12-26 | 10.67 | 11 | 10.64 | 10.95 | +2.82% | 101,868 | 110,010,175 |
| 2024-12-25 | 10.82 | 10.89 | 10.3 | 10.65 | -2.02% | 116,558 | 123,301,262 |
| 2024-12-24 | 10.81 | 11.02 | 10.71 | 10.87 | +0.56% | 80,505 | 87,261,681 |
| 2024-12-23 | 11.68 | 11.7 | 10.78 | 10.81 | -7.61% | 149,766 | 166,554,116 |
| 2024-12-20 | 11.68 | 11.97 | 11.63 | 11.7 | +0.17% | 85,682 | 101,174,293 |
| 2024-12-19 | 11.88 | 11.97 | 11.49 | 11.68 | -2.34% | 95,399 | 111,274,757 |
| 2024-12-18 | 12.1 | 12.2 | 11.83 | 11.96 | -1.73% | 117,462 | 140,864,300 |
| 2024-12-17 | 12.76 | 12.8 | 12.01 | 12.17 | -5.73% | 208,834 | 256,283,875 |
| 2024-12-16 | 12.63 | 13.49 | 12.5 | 12.91 | +1.49% | 251,821 | 329,524,043 |
| 2024-12-13 | 13.62 | 13.64 | 12.65 | 12.72 | -9.47% | 361,298 | 474,137,088 |
| 2024-12-12 | 12.93 | 14.54 | 12.5 | 14.05 | +6.28% | 400,648 | 553,928,881 |
| 2024-12-11 | 12.73 | 13.6 | 12.5 | 13.22 | +6.61% | 317,994 | 414,128,971 |
| 2024-12-10 | 11.93 | 12.4 | 11.8 | 12.4 | +10.03% | 87,269 | 106,777,544 |
| 2024-12-09 | 10.87 | 11.83 | 10.75 | 11.27 | +3.68% | 197,608 | 222,890,842 |
| 2024-12-06 | 10.98 | 11.01 | 10.64 | 10.87 | -1% | 93,455 | 100,931,489 |
| 2024-12-05 | 11.03 | 11.19 | 10.8 | 10.98 | -4.19% | 172,039 | 188,852,964 |
| 2024-12-04 | 10.74 | 11.85 | 10.62 | 11.46 | +6.41% | 215,038 | 248,024,516 |
| 2024-12-03 | 10.89 | 11.07 | 10.69 | 10.77 | -2.18% | 111,446 | 121,270,365 |
| 2024-12-02 | 10.7 | 11.15 | 10.7 | 11.01 | +2.99% | 122,552 | 134,251,280 |
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：