股票概览
10.98
-3.17%
-0.36
11.4
开盘价
11.6
最高价
10.98
最低价
199,811
成交量
数据更新至: 2024-12-31
技术指标
11.30
MA5 (5日均线)
11.73
MA10 (10日均线)
12.38
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 | 11.4 | 11.6 | 10.98 | 10.98 | -3.17% | 199,811 | 222,507,318 |
| 2024-12-30 | 11.31 | 11.45 | 11.03 | 11.34 | -0.26% | 147,477 | 166,724,501 |
| 2024-12-27 | 11.4 | 11.63 | 11.27 | 11.37 | +0.26% | 179,804 | 205,980,418 |
| 2024-12-26 | 11.46 | 11.54 | 11.3 | 11.34 | -0.96% | 184,630 | 210,830,714 |
| 2024-12-25 | 11.91 | 12 | 11.2 | 11.45 | -3.54% | 262,668 | 300,589,216 |
| 2024-12-24 | 11.84 | 11.97 | 11.65 | 11.87 | +0.17% | 145,081 | 171,367,773 |
| 2024-12-23 | 12.51 | 12.55 | 11.8 | 11.85 | -5.28% | 293,473 | 352,479,341 |
| 2024-12-20 | 12.31 | 12.76 | 12.22 | 12.51 | +1.38% | 200,470 | 251,490,766 |
| 2024-12-19 | 12.13 | 12.39 | 11.97 | 12.34 | +0.57% | 156,006 | 191,378,736 |
| 2024-12-18 | 12.13 | 12.84 | 11.93 | 12.27 | +1.4% | 267,640 | 331,908,021 |
| 2024-12-17 | 12.53 | 12.59 | 12 | 12.1 | -3.97% | 271,745 | 331,966,289 |
| 2024-12-16 | 12.72 | 12.96 | 12.5 | 12.6 | -0.94% | 195,630 | 248,258,780 |
| 2024-12-13 | 13.19 | 13.19 | 12.69 | 12.72 | -3.78% | 276,628 | 355,751,303 |
| 2024-12-12 | 12.99 | 13.22 | 12.9 | 13.22 | +1.69% | 260,375 | 340,712,496 |
| 2024-12-11 | 12.92 | 13.1 | 12.84 | 13 | +0.7% | 204,196 | 264,434,020 |
| 2024-12-10 | 13.45 | 13.45 | 12.9 | 12.91 | -1% | 333,027 | 436,636,411 |
| 2024-12-09 | 13.64 | 13.72 | 12.84 | 13.04 | -4.12% | 426,335 | 559,130,876 |
| 2024-12-06 | 13.64 | 14 | 13.31 | 13.6 | -0.73% | 315,990 | 430,520,144 |
| 2024-12-05 | 13.3 | 13.81 | 13.13 | 13.7 | +2.54% | 285,961 | 388,637,610 |
| 2024-12-04 | 13.88 | 14.11 | 13.25 | 13.36 | -4.23% | 412,720 | 557,975,884 |
| 2024-12-03 | 14.05 | 14.42 | 13.7 | 13.95 | -0.29% | 441,642 | 617,450,286 |
| 2024-12-02 | 14.1 | 14.25 | 13.89 | 13.99 | -1.27% | 432,448 | 606,807,937 |
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：