股票概览
10.89
-1.98%
-0.22
11.12
开盘价
11.15
最高价
10.78
最低价
37,231
成交量
数据更新至: 2024-12-31
技术指标
11.04
MA5 (5日均线)
11.12
MA10 (10日均线)
11.48
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 | 11.12 | 11.15 | 10.78 | 10.89 | -1.98% | 37,231 | 40,784,036 |
| 2024-12-30 | 11.07 | 11.16 | 10.91 | 11.11 | +0.27% | 30,520 | 33,733,958 |
| 2024-12-27 | 11.1 | 11.21 | 11.04 | 11.08 | -0.18% | 41,075 | 45,590,181 |
| 2024-12-26 | 11.03 | 11.15 | 10.98 | 11.1 | +0.73% | 29,768 | 32,958,426 |
| 2024-12-25 | 11.03 | 11.08 | 10.84 | 11.02 | -0.09% | 28,969 | 31,693,010 |
| 2024-12-24 | 11.04 | 11.24 | 10.91 | 11.03 | -0.72% | 43,083 | 47,503,931 |
| 2024-12-23 | 11.21 | 11.3 | 10.94 | 11.11 | -1.24% | 44,406 | 49,386,827 |
| 2024-12-20 | 11.26 | 11.4 | 11.19 | 11.25 | -0.27% | 29,483 | 33,312,333 |
| 2024-12-19 | 11.25 | 11.31 | 11.1 | 11.28 | -0.09% | 24,465 | 27,403,161 |
| 2024-12-18 | 11.5 | 11.56 | 11.25 | 11.29 | -0.62% | 32,364 | 36,952,913 |
| 2024-12-17 | 11.78 | 11.83 | 11.34 | 11.36 | -3.57% | 50,613 | 58,520,032 |
| 2024-12-16 | 11.8 | 11.89 | 11.7 | 11.78 | +0.26% | 29,136 | 34,399,612 |
| 2024-12-13 | 12.3 | 12.33 | 11.75 | 11.75 | -5.01% | 86,992 | 103,774,835 |
| 2024-12-12 | 12.28 | 12.52 | 12.14 | 12.37 | +0.81% | 56,611 | 69,849,445 |
| 2024-12-11 | 11.9 | 12.36 | 11.88 | 12.27 | +2.76% | 64,645 | 78,754,750 |
| 2024-12-10 | 12.23 | 12.4 | 11.85 | 11.94 | 0% | 77,090 | 93,546,837 |
| 2024-12-09 | 11.8 | 11.94 | 11.75 | 11.94 | +1.19% | 40,171 | 47,652,598 |
| 2024-12-06 | 11.7 | 11.88 | 11.64 | 11.8 | +1.37% | 43,852 | 51,588,676 |
| 2024-12-05 | 11.55 | 11.68 | 11.47 | 11.64 | +0.52% | 31,830 | 36,866,038 |
| 2024-12-04 | 11.54 | 11.95 | 11.47 | 11.58 | -0.34% | 49,002 | 57,027,952 |
| 2024-12-03 | 11.71 | 11.73 | 11.5 | 11.62 | -0.68% | 36,128 | 41,906,572 |
| 2024-12-02 | 11.51 | 11.74 | 11.41 | 11.7 | +1.3% | 46,016 | 53,505,720 |
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：