股票概览
11.02
-2.91%
-0.33
11.35
开盘价
11.38
最高价
10.98
最低价
18,452
成交量
数据更新至: 2024-12-31
技术指标
11.37
MA5 (5日均线)
11.58
MA10 (10日均线)
11.76
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 | 11.35 | 11.38 | 10.98 | 11.02 | -2.91% | 18,452 | 20,549,338 |
| 2024-12-30 | 11.5 | 11.72 | 11.18 | 11.35 | -2.58% | 25,964 | 29,586,113 |
| 2024-12-27 | 11.46 | 11.87 | 11.45 | 11.65 | +1.13% | 24,157 | 28,315,314 |
| 2024-12-26 | 11.32 | 11.69 | 11.27 | 11.52 | +1.68% | 21,513 | 24,863,581 |
| 2024-12-25 | 11.65 | 11.66 | 11.01 | 11.33 | -3.57% | 30,501 | 34,335,659 |
| 2024-12-24 | 11.46 | 11.75 | 11.31 | 11.75 | +2.26% | 28,551 | 33,056,559 |
| 2024-12-23 | 12.29 | 12.33 | 11.48 | 11.49 | -7.49% | 44,466 | 52,395,272 |
| 2024-12-20 | 11.84 | 12.68 | 11.62 | 12.42 | +4.9% | 65,300 | 80,988,790 |
| 2024-12-19 | 11.3 | 12.35 | 11.2 | 11.84 | +3.59% | 47,071 | 55,562,942 |
| 2024-12-18 | 11.59 | 11.84 | 11.32 | 11.43 | -0.95% | 30,466 | 35,273,969 |
| 2024-12-17 | 12.18 | 12.31 | 11.5 | 11.54 | -5.64% | 43,670 | 51,351,491 |
| 2024-12-16 | 12.33 | 12.55 | 12.09 | 12.23 | -1.29% | 27,969 | 34,213,328 |
| 2024-12-13 | 12.28 | 12.7 | 12.15 | 12.39 | -0.08% | 55,091 | 68,504,325 |
| 2024-12-12 | 11.86 | 12.5 | 11.86 | 12.4 | +3.77% | 77,443 | 94,479,114 |
| 2024-12-11 | 12.02 | 12.11 | 11.78 | 11.95 | -2.77% | 86,341 | 102,801,890 |
| 2024-12-10 | 11.74 | 12.76 | 11.36 | 12.29 | +3.71% | 138,609 | 166,446,642 |
| 2024-12-09 | 11.71 | 11.98 | 11.62 | 11.85 | +1.11% | 30,527 | 36,040,795 |
| 2024-12-06 | 11.6 | 11.83 | 11.42 | 11.72 | +1.3% | 36,925 | 43,011,975 |
| 2024-12-05 | 11.45 | 11.7 | 11.22 | 11.57 | +0.78% | 18,472 | 21,408,273 |
| 2024-12-04 | 11.73 | 11.78 | 11.39 | 11.48 | -2.13% | 22,231 | 25,765,840 |
| 2024-12-03 | 11.76 | 11.88 | 11.66 | 11.73 | -0.42% | 19,595 | 23,026,464 |
| 2024-12-02 | 11.83 | 11.92 | 11.7 | 11.78 | -0.17% | 27,729 | 32,688,499 |
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：