股票概览
11.31
+1.71%
+0.19
11.19
开盘价
11.85
最高价
10.91
最低价
325,022
成交量
数据更新至: 2024-12-31
技术指标
11.76
MA5 (5日均线)
11.95
MA10 (10日均线)
11.06
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 | 11.19 | 11.85 | 10.91 | 11.31 | +1.71% | 325,022 | 371,347,696 |
| 2024-12-30 | 11.6 | 11.66 | 11.08 | 11.12 | -8.25% | 348,398 | 392,967,337 |
| 2024-12-27 | 12.28 | 13.55 | 11.91 | 12.12 | -4.27% | 501,223 | 624,048,735 |
| 2024-12-26 | 13 | 13.5 | 12.27 | 12.66 | +9.04% | 569,333 | 731,461,045 |
| 2024-12-25 | 12.15 | 12.4 | 11.41 | 11.61 | -10.49% | 426,782 | 503,851,291 |
| 2024-12-24 | 12.33 | 13.48 | 11.52 | 12.97 | +2.85% | 615,343 | 766,838,694 |
| 2024-12-23 | 13.91 | 13.91 | 12.33 | 12.61 | -9.28% | 617,261 | 788,851,986 |
| 2024-12-20 | 12.66 | 13.9 | 12.27 | 13.9 | +20.03% | 831,895 | 1,104,236,804 |
| 2024-12-19 | 9.36 | 11.58 | 9.32 | 11.58 | +20% | 373,140 | 392,207,164 |
| 2024-12-18 | 9.5 | 9.91 | 9.29 | 9.65 | +1.9% | 131,211 | 125,987,071 |
| 2024-12-17 | 10.49 | 10.49 | 9.38 | 9.47 | -9.72% | 189,191 | 184,451,061 |
| 2024-12-16 | 10.26 | 10.57 | 10.01 | 10.49 | +2.24% | 174,480 | 181,079,260 |
| 2024-12-13 | 10.54 | 10.74 | 10.21 | 10.26 | -3.75% | 159,633 | 167,371,179 |
| 2024-12-12 | 10.92 | 11.15 | 10.3 | 10.66 | -3.09% | 245,349 | 261,282,582 |
| 2024-12-11 | 11.53 | 11.55 | 10.61 | 11 | -6.38% | 386,632 | 425,391,455 |
| 2024-12-10 | 10.48 | 11.79 | 9.79 | 11.75 | +19.53% | 474,367 | 516,602,392 |
| 2024-12-09 | 9.88 | 10.2 | 9.7 | 9.83 | +0.92% | 203,057 | 201,281,776 |
| 2024-12-06 | 9.74 | 10.06 | 9.29 | 9.74 | +3.07% | 206,753 | 199,712,307 |
| 2024-12-05 | 8.97 | 9.7 | 8.93 | 9.45 | +5.47% | 177,243 | 167,425,966 |
| 2024-12-04 | 9.16 | 9.25 | 8.86 | 8.96 | -3.14% | 87,115 | 78,852,448 |
| 2024-12-03 | 9.25 | 9.34 | 8.91 | 9.25 | -0.11% | 103,406 | 94,441,148 |
| 2024-12-02 | 9.06 | 9.35 | 8.97 | 9.26 | +1.76% | 111,454 | 102,911,051 |
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：