股票概览
11.29
-2.08%
-0.24
11.54
开盘价
11.75
最高价
11.28
最低价
83,809
成交量
数据更新至: 2024-12-31
技术指标
11.71
MA5 (5日均线)
11.90
MA10 (10日均线)
12.41
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 | 11.54 | 11.75 | 11.28 | 11.29 | -2.08% | 83,809 | 96,359,255 |
| 2024-12-30 | 11.7 | 11.74 | 11.48 | 11.53 | -2.62% | 96,047 | 110,942,304 |
| 2024-12-27 | 12 | 12 | 11.72 | 11.84 | -1.91% | 136,907 | 162,272,670 |
| 2024-12-26 | 11.87 | 12.25 | 11.73 | 12.07 | +1.94% | 166,255 | 199,107,964 |
| 2024-12-25 | 11.86 | 12.11 | 11.22 | 11.84 | -0.34% | 153,589 | 179,675,332 |
| 2024-12-24 | 11.6 | 12.02 | 11.39 | 11.88 | +2.77% | 139,869 | 164,133,290 |
| 2024-12-23 | 12.17 | 12.26 | 11.52 | 11.56 | -5.94% | 160,113 | 189,499,032 |
| 2024-12-20 | 12.29 | 12.83 | 12.26 | 12.29 | +0.74% | 206,673 | 257,849,899 |
| 2024-12-19 | 12.51 | 12.55 | 12 | 12.2 | -2.09% | 142,866 | 174,325,918 |
| 2024-12-18 | 12.92 | 13.13 | 12.2 | 12.46 | -2.12% | 209,667 | 264,118,655 |
| 2024-12-17 | 13.96 | 14.07 | 12.64 | 12.73 | -9.07% | 331,152 | 429,920,234 |
| 2024-12-16 | 14.06 | 15.76 | 13.8 | 14 | -5.79% | 438,479 | 635,964,088 |
| 2024-12-13 | 16.3 | 16.67 | 14.67 | 14.86 | -1.91% | 625,377 | 1,001,134,361 |
| 2024-12-12 | 14.37 | 15.15 | 14.14 | 15.15 | +10.02% | 348,772 | 516,686,238 |
| 2024-12-11 | 12.87 | 13.77 | 12.52 | 13.77 | +9.98% | 342,029 | 458,121,314 |
| 2024-12-10 | 11.82 | 12.52 | 11.75 | 12.52 | +10.02% | 138,297 | 170,384,588 |
| 2024-12-09 | 11.53 | 11.6 | 11.27 | 11.38 | -1.73% | 73,940 | 84,303,653 |
| 2024-12-06 | 11.83 | 12.12 | 11.52 | 11.58 | -0.17% | 123,099 | 144,501,393 |
| 2024-12-05 | 11.6 | 11.64 | 11.21 | 11.6 | -0.94% | 124,454 | 142,495,607 |
| 2024-12-04 | 11.7 | 12.34 | 11.53 | 11.71 | -1.35% | 189,983 | 227,139,040 |
| 2024-12-03 | 11.22 | 11.93 | 11.22 | 11.87 | +2.95% | 170,693 | 198,175,156 |
| 2024-12-02 | 11.06 | 11.99 | 11.01 | 11.53 | +4.25% | 174,479 | 200,381,915 |
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：