股票概览
10.99
-1.7%
-0.19
11.2
开盘价
11.29
最高价
10.93
最低价
47,923
成交量
数据更新至: 2024-12-31
技术指标
11.14
MA5 (5日均线)
11.56
MA10 (10日均线)
12.22
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 | 11.2 | 11.29 | 10.93 | 10.99 | -1.7% | 47,923 | 53,232,512 |
| 2024-12-30 | 11.18 | 11.21 | 10.88 | 11.18 | -0.97% | 45,059 | 49,783,915 |
| 2024-12-27 | 11.12 | 11.43 | 11.06 | 11.29 | +1.53% | 46,239 | 52,272,210 |
| 2024-12-26 | 11.08 | 11.28 | 11.06 | 11.12 | +0.18% | 44,208 | 49,316,391 |
| 2024-12-25 | 11.36 | 11.42 | 10.8 | 11.1 | -2.63% | 61,018 | 67,342,572 |
| 2024-12-24 | 11.43 | 11.66 | 11.2 | 11.4 | -0.18% | 61,951 | 70,515,109 |
| 2024-12-23 | 12.19 | 12.27 | 11.35 | 11.42 | -7.15% | 97,875 | 113,953,143 |
| 2024-12-20 | 12.3 | 12.52 | 12.16 | 12.3 | -0.73% | 81,118 | 100,131,200 |
| 2024-12-19 | 12.26 | 12.58 | 12.14 | 12.39 | -0.48% | 72,881 | 89,886,728 |
| 2024-12-18 | 12.1 | 12.79 | 11.84 | 12.45 | +3.15% | 99,099 | 123,071,511 |
| 2024-12-17 | 12.66 | 12.74 | 12.05 | 12.07 | -5.26% | 89,789 | 110,076,672 |
| 2024-12-16 | 13.16 | 13.23 | 12.62 | 12.74 | -3.34% | 82,654 | 106,366,389 |
| 2024-12-13 | 13.4 | 13.57 | 13.1 | 13.18 | -2.44% | 84,854 | 112,988,276 |
| 2024-12-12 | 12.92 | 13.88 | 12.81 | 13.51 | +4.08% | 152,646 | 203,907,284 |
| 2024-12-11 | 12.68 | 13.02 | 12.5 | 12.98 | +2.37% | 108,425 | 139,019,910 |
| 2024-12-10 | 13.1 | 13.24 | 12.63 | 12.68 | -0.55% | 135,062 | 173,322,472 |
| 2024-12-09 | 12.71 | 13.06 | 12.62 | 12.75 | -1.62% | 101,412 | 129,752,815 |
| 2024-12-06 | 12.91 | 12.99 | 12.7 | 12.96 | -0.15% | 95,065 | 122,358,801 |
| 2024-12-05 | 12.76 | 13 | 12.58 | 12.98 | +0.54% | 108,478 | 139,173,405 |
| 2024-12-04 | 12.95 | 13.15 | 12.8 | 12.91 | -2.42% | 138,438 | 179,283,812 |
| 2024-12-03 | 12.38 | 13.55 | 12.29 | 13.23 | +6.78% | 257,605 | 335,970,325 |
| 2024-12-02 | 12.5 | 12.69 | 12.25 | 12.39 | -1.74% | 192,453 | 238,311,204 |
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：