股票概览
10.78
-3.84%
-0.43
11.3
开盘价
11.38
最高价
10.75
最低价
64,006
成交量
数据更新至: 2024-12-31
技术指标
11.13
MA5 (5日均线)
11.65
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 | 11.3 | 11.38 | 10.75 | 10.78 | -3.84% | 64,006 | 70,387,015 |
| 2024-12-30 | 11.23 | 11.38 | 10.84 | 11.21 | -1.06% | 60,559 | 67,630,545 |
| 2024-12-27 | 11.18 | 11.59 | 11.12 | 11.33 | +1.34% | 79,701 | 91,032,704 |
| 2024-12-26 | 11.13 | 11.38 | 11.13 | 11.18 | +0.45% | 66,053 | 74,430,718 |
| 2024-12-25 | 11.45 | 11.52 | 10.8 | 11.13 | -3.8% | 99,277 | 109,985,751 |
| 2024-12-24 | 11.86 | 11.95 | 11.32 | 11.57 | -0.77% | 96,123 | 111,042,202 |
| 2024-12-23 | 12.69 | 12.7 | 11.6 | 11.66 | -8.84% | 146,692 | 176,516,850 |
| 2024-12-20 | 12.37 | 13 | 12.33 | 12.79 | +2.48% | 137,585 | 174,497,256 |
| 2024-12-19 | 12.15 | 12.69 | 12 | 12.48 | +0.73% | 130,624 | 161,298,414 |
| 2024-12-18 | 11.95 | 12.54 | 11.46 | 12.39 | +4.56% | 155,501 | 188,600,924 |
| 2024-12-17 | 12.68 | 12.71 | 11.79 | 11.85 | -6.84% | 152,193 | 184,675,465 |
| 2024-12-16 | 13.01 | 13.06 | 12.55 | 12.72 | -1.78% | 135,430 | 172,357,880 |
| 2024-12-13 | 13.4 | 13.54 | 12.95 | 12.95 | -5.54% | 224,103 | 295,314,347 |
| 2024-12-12 | 13.37 | 14.11 | 13.15 | 13.71 | +2.54% | 350,447 | 482,743,137 |
| 2024-12-11 | 13.2 | 13.49 | 12.84 | 13.37 | -1.55% | 272,616 | 356,695,114 |
| 2024-12-10 | 14.02 | 14.69 | 13.45 | 13.58 | -1.45% | 400,444 | 558,786,259 |
| 2024-12-09 | 13.6 | 14.23 | 13.2 | 13.78 | +3.14% | 340,146 | 465,419,900 |
| 2024-12-06 | 13.01 | 13.93 | 12.9 | 13.36 | +2.93% | 320,902 | 430,459,364 |
| 2024-12-05 | 12.62 | 13.38 | 12.62 | 12.98 | +1.72% | 214,181 | 277,724,154 |
| 2024-12-04 | 13.1 | 13.3 | 12.55 | 12.76 | -5.34% | 282,015 | 365,533,609 |
| 2024-12-03 | 12.71 | 13.98 | 12.32 | 13.48 | +3.93% | 483,247 | 636,190,234 |
| 2024-12-02 | 12.44 | 13.28 | 12.19 | 12.97 | +2.29% | 375,658 | 474,746,717 |
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：