股票概览
11.48
-1.63%
-0.19
11.7
开盘价
11.79
最高价
11.35
最低价
49,642
成交量
数据更新至: 2024-12-31
技术指标
11.58
MA5 (5日均线)
11.74
MA10 (10日均线)
12.16
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 | 11.7 | 11.79 | 11.35 | 11.48 | -1.63% | 49,642 | 57,227,551 |
| 2024-12-30 | 11.81 | 11.82 | 11.49 | 11.67 | -0.43% | 30,204 | 35,135,571 |
| 2024-12-27 | 11.51 | 11.78 | 11.46 | 11.72 | +1.91% | 38,967 | 45,382,420 |
| 2024-12-26 | 11.55 | 11.7 | 11.47 | 11.5 | -0.43% | 41,949 | 48,494,745 |
| 2024-12-25 | 11.84 | 11.84 | 11.48 | 11.55 | -2.45% | 39,098 | 45,249,876 |
| 2024-12-24 | 11.69 | 11.84 | 11.62 | 11.84 | +0.77% | 37,717 | 44,304,597 |
| 2024-12-23 | 12.01 | 12.08 | 11.65 | 11.75 | -2.16% | 38,460 | 45,477,134 |
| 2024-12-20 | 12 | 12.11 | 11.95 | 12.01 | +0.08% | 38,649 | 46,476,438 |
| 2024-12-19 | 11.88 | 12 | 11.72 | 12 | +0.93% | 35,311 | 41,853,335 |
| 2024-12-18 | 12 | 12.1 | 11.84 | 11.89 | -0.5% | 34,437 | 41,223,388 |
| 2024-12-17 | 12.38 | 12.47 | 11.91 | 11.95 | -3.63% | 47,322 | 57,350,471 |
| 2024-12-16 | 12.38 | 12.56 | 12.34 | 12.4 | +0.24% | 31,484 | 39,152,694 |
| 2024-12-13 | 12.86 | 12.86 | 12.32 | 12.37 | -3.66% | 68,113 | 85,231,088 |
| 2024-12-12 | 12.83 | 12.89 | 12.75 | 12.84 | +0.08% | 30,499 | 39,148,114 |
| 2024-12-11 | 12.71 | 12.83 | 12.65 | 12.83 | +1.02% | 34,471 | 44,011,835 |
| 2024-12-10 | 13.04 | 13.15 | 12.69 | 12.7 | -0.47% | 51,206 | 65,767,997 |
| 2024-12-09 | 12.79 | 13 | 12.69 | 12.76 | -0.16% | 43,503 | 55,712,060 |
| 2024-12-06 | 12.7 | 12.79 | 12.6 | 12.78 | +0.95% | 43,547 | 55,341,145 |
| 2024-12-05 | 12.48 | 12.78 | 12.36 | 12.66 | +1.44% | 50,246 | 63,243,678 |
| 2024-12-04 | 12.61 | 12.73 | 12.38 | 12.48 | -1.58% | 51,824 | 65,072,321 |
| 2024-12-03 | 12.47 | 12.68 | 12.37 | 12.68 | +1.68% | 54,033 | 67,806,545 |
| 2024-12-02 | 12.35 | 12.5 | 12.26 | 12.47 | +0.97% | 52,019 | 64,470,760 |
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：