股票概览
11.16
-2.7%
-0.31
11.48
开盘价
11.48
最高价
11.12
最低价
17,381
成交量
数据更新至: 2024-12-31
技术指标
11.38
MA5 (5日均线)
11.61
MA10 (10日均线)
12.19
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 | 11.48 | 11.48 | 11.12 | 11.16 | -2.7% | 17,381 | 19,610,201 |
| 2024-12-30 | 11.54 | 11.54 | 11.22 | 11.47 | -0.43% | 13,483 | 15,384,511 |
| 2024-12-27 | 11.25 | 11.56 | 11.18 | 11.52 | +1.95% | 23,740 | 27,152,131 |
| 2024-12-26 | 11.33 | 11.52 | 11.2 | 11.3 | -1.14% | 20,010 | 22,724,195 |
| 2024-12-25 | 11.79 | 11.9 | 11.35 | 11.43 | -2.31% | 12,954 | 14,987,627 |
| 2024-12-24 | 11.66 | 11.79 | 11.47 | 11.7 | +0.43% | 14,424 | 16,774,997 |
| 2024-12-23 | 12 | 12.09 | 11.26 | 11.65 | -3.48% | 40,590 | 47,139,654 |
| 2024-12-20 | 11.85 | 12.17 | 11.81 | 12.07 | +2.03% | 20,283 | 24,491,597 |
| 2024-12-19 | 11.74 | 12.01 | 11.74 | 11.83 | -1% | 13,212 | 15,677,574 |
| 2024-12-18 | 11.8 | 12.18 | 11.66 | 11.95 | +1.27% | 20,054 | 23,940,925 |
| 2024-12-17 | 12.52 | 12.52 | 11.79 | 11.8 | -5.52% | 28,052 | 33,797,792 |
| 2024-12-16 | 12.52 | 12.75 | 12.4 | 12.49 | -0.08% | 21,134 | 26,626,605 |
| 2024-12-13 | 12.88 | 12.9 | 12.5 | 12.5 | -3.33% | 27,816 | 35,309,988 |
| 2024-12-12 | 13.07 | 13.09 | 12.86 | 12.93 | -0.77% | 24,090 | 31,190,077 |
| 2024-12-11 | 12.93 | 13.29 | 12.92 | 13.03 | +0.62% | 21,164 | 27,575,004 |
| 2024-12-10 | 13.4 | 13.45 | 12.88 | 12.95 | -0.61% | 34,858 | 45,974,910 |
| 2024-12-09 | 13.2 | 13.35 | 12.92 | 13.03 | -1.81% | 30,480 | 39,904,265 |
| 2024-12-06 | 12.86 | 13.33 | 12.84 | 13.27 | +3.51% | 42,338 | 55,646,847 |
| 2024-12-05 | 12.72 | 13.06 | 12.63 | 12.82 | -0.47% | 32,552 | 41,789,513 |
| 2024-12-04 | 13.28 | 13.28 | 12.51 | 12.88 | -2.57% | 42,981 | 54,854,875 |
| 2024-12-03 | 12.87 | 13.33 | 12.78 | 13.22 | +2.16% | 34,679 | 45,520,944 |
| 2024-12-02 | 12.54 | 13.12 | 12.48 | 12.94 | +2.54% | 26,603 | 34,197,524 |
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：