股票概览
10.63
-4.06%
-0.45
11.09
开盘价
11.16
最高价
10.62
最低价
64,774
成交量
数据更新至: 2024-12-31
技术指标
10.99
MA5 (5日均线)
11.23
MA10 (10日均线)
11.65
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 | 11.09 | 11.16 | 10.62 | 10.63 | -4.06% | 64,774 | 70,114,698 |
| 2024-12-30 | 11.1 | 11.18 | 10.87 | 11.08 | -0.98% | 54,861 | 60,632,481 |
| 2024-12-27 | 11.07 | 11.43 | 11.01 | 11.19 | +1.08% | 65,607 | 73,962,777 |
| 2024-12-26 | 10.96 | 11.13 | 10.9 | 11.07 | +0.91% | 42,809 | 47,371,505 |
| 2024-12-25 | 11.19 | 11.28 | 10.71 | 10.97 | -2.83% | 83,949 | 91,889,476 |
| 2024-12-24 | 11.14 | 11.47 | 11.05 | 11.29 | +1.9% | 74,604 | 83,841,205 |
| 2024-12-23 | 11.63 | 11.69 | 11.06 | 11.08 | -5.22% | 88,951 | 100,391,018 |
| 2024-12-20 | 11.62 | 11.86 | 11.55 | 11.69 | +0.09% | 71,302 | 83,748,944 |
| 2024-12-19 | 11.49 | 11.73 | 11.42 | 11.68 | +0.26% | 77,958 | 90,573,624 |
| 2024-12-18 | 11.35 | 11.73 | 11.18 | 11.65 | +2.64% | 85,831 | 99,040,535 |
| 2024-12-17 | 11.8 | 11.89 | 11.28 | 11.35 | -4.3% | 114,431 | 131,601,851 |
| 2024-12-16 | 12.1 | 12.18 | 11.78 | 11.86 | -1.9% | 112,820 | 134,409,296 |
| 2024-12-13 | 12.41 | 12.49 | 12.07 | 12.09 | -3.28% | 151,678 | 185,763,222 |
| 2024-12-12 | 12.4 | 12.7 | 12.31 | 12.5 | 0% | 174,457 | 217,755,027 |
| 2024-12-11 | 12.12 | 12.61 | 12.1 | 12.5 | +1.79% | 213,487 | 265,956,684 |
| 2024-12-10 | 12.19 | 12.77 | 11.86 | 12.28 | +3.19% | 297,749 | 363,642,194 |
| 2024-12-09 | 11.99 | 12.15 | 11.8 | 11.9 | -0.83% | 118,952 | 142,124,579 |
| 2024-12-06 | 12 | 12.24 | 11.96 | 12 | -0.08% | 155,041 | 187,080,686 |
| 2024-12-05 | 12.02 | 12.17 | 11.89 | 12.01 | -1.31% | 167,195 | 200,779,383 |
| 2024-12-04 | 12.35 | 12.45 | 12.11 | 12.17 | -3.95% | 229,189 | 280,821,010 |
| 2024-12-03 | 12 | 13 | 11.85 | 12.67 | +3.77% | 419,526 | 520,234,595 |
| 2024-12-02 | 11.4 | 12.61 | 11.38 | 12.21 | +6.54% | 426,912 | 512,282,977 |
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：