股票概览
11.01
+0.36%
+0.04
10.98
开盘价
11.39
最高价
10.98
最低价
25,724
成交量
数据更新至: 2024-12-31
技术指标
10.97
MA5 (5日均线)
11.19
MA10 (10日均线)
11.70
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 | 10.98 | 11.39 | 10.98 | 11.01 | +0.36% | 25,724 | 28,637,691 |
| 2024-12-30 | 11.07 | 11.2 | 10.82 | 10.97 | -2.05% | 13,929 | 15,305,655 |
| 2024-12-27 | 10.94 | 11.22 | 10.89 | 11.2 | +2.38% | 14,359 | 15,996,790 |
| 2024-12-26 | 10.73 | 11.01 | 10.73 | 10.94 | +1.86% | 14,086 | 15,391,800 |
| 2024-12-25 | 11.02 | 11.2 | 10.52 | 10.74 | -2.98% | 19,249 | 20,649,306 |
| 2024-12-24 | 11.06 | 11.23 | 10.9 | 11.07 | +0.64% | 18,500 | 20,462,615 |
| 2024-12-23 | 11.69 | 11.74 | 10.95 | 11 | -5.74% | 28,377 | 31,936,730 |
| 2024-12-20 | 11.56 | 11.82 | 11.52 | 11.67 | +0.86% | 18,688 | 21,850,353 |
| 2024-12-19 | 11.61 | 11.77 | 11.39 | 11.57 | -1.28% | 25,716 | 29,655,645 |
| 2024-12-18 | 11.85 | 11.99 | 11.56 | 11.72 | -1.76% | 34,775 | 40,984,030 |
| 2024-12-17 | 12.64 | 12.76 | 11.83 | 11.93 | -5.62% | 41,772 | 50,724,055 |
| 2024-12-16 | 12.5 | 12.95 | 12.41 | 12.64 | +1.36% | 43,890 | 55,528,029 |
| 2024-12-13 | 12.46 | 12.56 | 12.28 | 12.47 | +0.08% | 33,443 | 41,564,409 |
| 2024-12-12 | 12.08 | 12.48 | 12.03 | 12.46 | +3.4% | 51,476 | 63,634,348 |
| 2024-12-11 | 12 | 12.12 | 11.96 | 12.05 | +0.25% | 24,072 | 28,987,747 |
| 2024-12-10 | 12.43 | 12.45 | 12.01 | 12.02 | -1.64% | 35,444 | 43,107,282 |
| 2024-12-09 | 12.24 | 12.4 | 12.04 | 12.22 | +0.33% | 28,256 | 34,500,591 |
| 2024-12-06 | 12.06 | 12.41 | 12.01 | 12.18 | +0.91% | 35,772 | 43,531,989 |
| 2024-12-05 | 12.1 | 12.1 | 11.86 | 12.07 | 0% | 27,604 | 33,115,638 |
| 2024-12-04 | 11.97 | 12.2 | 11.87 | 12.07 | +0.5% | 34,636 | 41,774,876 |
| 2024-12-03 | 11.97 | 12.17 | 11.9 | 12.01 | +0.5% | 34,492 | 41,419,867 |
| 2024-12-02 | 11.85 | 11.98 | 11.82 | 11.95 | +0.76% | 30,116 | 35,838,714 |
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：