股票概览
11.68
-1.93%
-0.23
11.92
开盘价
11.95
最高价
11.54
最低价
79,297
成交量
数据更新至: 2024-12-31
技术指标
11.62
MA5 (5日均线)
11.44
MA10 (10日均线)
11.63
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 | 11.92 | 11.95 | 11.54 | 11.68 | -1.93% | 79,297 | 92,973,646 |
| 2024-12-30 | 11.59 | 12.16 | 11.45 | 11.91 | +2.67% | 106,838 | 127,802,097 |
| 2024-12-27 | 11.48 | 11.66 | 11.41 | 11.6 | +0.17% | 57,990 | 67,014,942 |
| 2024-12-26 | 11.33 | 11.62 | 11.18 | 11.58 | +2.12% | 74,759 | 85,605,897 |
| 2024-12-25 | 11.46 | 11.51 | 11.18 | 11.34 | -1.31% | 76,193 | 86,772,360 |
| 2024-12-24 | 11.16 | 11.53 | 11.03 | 11.49 | +2.96% | 115,427 | 130,442,472 |
| 2024-12-23 | 11.2 | 11.53 | 10.99 | 11.16 | -0.27% | 144,551 | 162,567,146 |
| 2024-12-20 | 11.22 | 11.23 | 10.95 | 11.19 | -0.36% | 129,725 | 143,669,247 |
| 2024-12-19 | 11.25 | 11.44 | 11.08 | 11.23 | -0.27% | 74,074 | 83,411,208 |
| 2024-12-18 | 11.2 | 11.38 | 11 | 11.26 | +0.99% | 68,096 | 76,624,056 |
| 2024-12-17 | 11.6 | 11.65 | 11.12 | 11.15 | -4.29% | 106,558 | 120,619,234 |
| 2024-12-16 | 11.75 | 11.95 | 11.57 | 11.65 | -1.27% | 82,777 | 96,686,888 |
| 2024-12-13 | 12.01 | 12.29 | 11.8 | 11.8 | -2.4% | 96,977 | 116,036,752 |
| 2024-12-12 | 12.12 | 12.54 | 12.03 | 12.09 | -0.17% | 95,112 | 116,406,728 |
| 2024-12-11 | 12.1 | 12.3 | 11.89 | 12.11 | -0.41% | 89,135 | 107,951,274 |
| 2024-12-10 | 12.48 | 12.53 | 11.95 | 12.16 | -0.49% | 147,659 | 179,356,374 |
| 2024-12-09 | 11.57 | 12.31 | 11.48 | 12.22 | +5.25% | 209,910 | 253,289,957 |
| 2024-12-06 | 11.42 | 11.78 | 11.17 | 11.61 | +1.66% | 149,524 | 171,963,561 |
| 2024-12-05 | 11.77 | 11.86 | 11.36 | 11.42 | -3.95% | 202,434 | 234,377,624 |
| 2024-12-04 | 12.02 | 12.43 | 11.77 | 11.89 | -1.41% | 136,896 | 165,330,088 |
| 2024-12-03 | 12.4 | 12.44 | 11.97 | 12.06 | -2.66% | 134,945 | 163,804,745 |
| 2024-12-02 | 12.43 | 12.52 | 12.18 | 12.39 | -0.96% | 122,774 | 151,548,245 |
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：