股票概览
11.05
-2.64%
-0.3
11.35
开盘价
11.44
最高价
11.03
最低价
21,107
成交量
数据更新至: 2024-12-31
技术指标
11.31
MA5 (5日均线)
11.44
MA10 (10日均线)
11.72
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 | 11.44 | 11.03 | 11.05 | -2.64% | 21,107 | 23,649,354 |
| 2024-12-30 | 11.38 | 11.45 | 11.27 | 11.35 | -1.05% | 12,093 | 13,708,821 |
| 2024-12-27 | 11.41 | 11.56 | 11.37 | 11.47 | +0.09% | 14,733 | 16,933,330 |
| 2024-12-26 | 11.22 | 11.5 | 11.2 | 11.46 | +1.96% | 20,938 | 23,771,935 |
| 2024-12-25 | 11.43 | 11.44 | 11.14 | 11.24 | -1.58% | 23,279 | 26,147,184 |
| 2024-12-24 | 11.41 | 11.54 | 11.32 | 11.42 | +0.09% | 20,255 | 23,093,130 |
| 2024-12-23 | 11.7 | 11.7 | 11.27 | 11.41 | -2.23% | 32,201 | 36,707,822 |
| 2024-12-20 | 11.61 | 11.83 | 11.58 | 11.67 | +0.52% | 18,798 | 22,010,374 |
| 2024-12-19 | 11.69 | 11.76 | 11.53 | 11.61 | -1.11% | 21,755 | 25,320,316 |
| 2024-12-18 | 11.66 | 11.94 | 11.61 | 11.74 | +0.6% | 21,405 | 25,210,673 |
| 2024-12-17 | 12.08 | 12.09 | 11.61 | 11.67 | -3.39% | 34,811 | 40,982,379 |
| 2024-12-16 | 12.15 | 12.32 | 12.02 | 12.08 | -0.58% | 21,998 | 26,713,542 |
| 2024-12-13 | 12.34 | 12.54 | 12.12 | 12.15 | -1.3% | 49,001 | 60,354,828 |
| 2024-12-12 | 12.14 | 12.38 | 12.09 | 12.31 | +1.74% | 35,156 | 42,975,975 |
| 2024-12-11 | 12.12 | 12.2 | 12.04 | 12.1 | +0.33% | 26,188 | 31,740,142 |
| 2024-12-10 | 12.36 | 12.45 | 12.06 | 12.06 | -0.82% | 38,952 | 47,490,930 |
| 2024-12-09 | 12 | 12.33 | 11.94 | 12.16 | +1.5% | 49,362 | 59,668,742 |
| 2024-12-06 | 11.8 | 12.08 | 11.8 | 11.98 | +1.61% | 39,549 | 47,262,483 |
| 2024-12-05 | 11.65 | 11.83 | 11.61 | 11.79 | +0.77% | 16,108 | 18,905,321 |
| 2024-12-04 | 11.91 | 11.91 | 11.63 | 11.7 | -1.43% | 23,366 | 27,534,129 |
| 2024-12-03 | 11.85 | 11.97 | 11.82 | 11.87 | +0.42% | 25,658 | 30,503,303 |
| 2024-12-02 | 11.68 | 11.84 | 11.67 | 11.82 | +1.2% | 27,772 | 32,674,386 |
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：