股票概览
10.74
-1.47%
-0.16
10.89
开盘价
11.14
最高价
10.17
最低价
250,947
成交量
数据更新至: 2024-12-31
技术指标
11.14
MA5 (5日均线)
12.15
MA10 (10日均线)
12.26
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 | 10.89 | 11.14 | 10.17 | 10.74 | -1.47% | 250,947 | 266,274,234 |
| 2024-12-30 | 11.34 | 11.5 | 10.78 | 10.9 | -6.03% | 276,392 | 305,719,423 |
| 2024-12-27 | 11.1 | 11.96 | 10.72 | 11.6 | +3.66% | 484,543 | 546,779,601 |
| 2024-12-26 | 11.24 | 11.63 | 10.9 | 11.19 | -0.89% | 305,254 | 344,384,422 |
| 2024-12-25 | 12.96 | 12.96 | 11.16 | 11.29 | -12.68% | 535,722 | 630,296,510 |
| 2024-12-24 | 13.36 | 13.64 | 12.8 | 12.93 | -5.07% | 400,247 | 525,729,743 |
| 2024-12-23 | 13.32 | 14.45 | 12.78 | 13.62 | +0.67% | 648,417 | 889,729,175 |
| 2024-12-20 | 12.75 | 13.73 | 12.56 | 13.53 | +5.79% | 607,835 | 801,933,097 |
| 2024-12-19 | 12.5 | 13.33 | 12.45 | 12.79 | -0.85% | 472,863 | 615,246,280 |
| 2024-12-18 | 12.21 | 13 | 11.82 | 12.9 | +4.62% | 457,560 | 569,267,755 |
| 2024-12-17 | 11.94 | 12.62 | 11.91 | 12.33 | +2.32% | 423,603 | 521,685,757 |
| 2024-12-16 | 12 | 12.3 | 11.68 | 12.05 | +0.5% | 290,879 | 347,459,095 |
| 2024-12-13 | 12.32 | 12.49 | 11.99 | 11.99 | -2.36% | 416,727 | 511,488,260 |
| 2024-12-12 | 12.01 | 12.34 | 11.81 | 12.28 | +3.02% | 313,160 | 378,058,126 |
| 2024-12-11 | 12.05 | 12.24 | 11.83 | 11.92 | -2.53% | 309,907 | 371,907,326 |
| 2024-12-10 | 12.94 | 12.94 | 12.18 | 12.23 | -0.65% | 343,308 | 429,363,292 |
| 2024-12-09 | 12.28 | 12.53 | 12.14 | 12.31 | +0.08% | 327,512 | 404,359,052 |
| 2024-12-06 | 12.62 | 12.73 | 12.12 | 12.3 | -3.15% | 454,416 | 560,090,824 |
| 2024-12-05 | 13.18 | 13.44 | 12.6 | 12.7 | -6.27% | 690,557 | 887,954,818 |
| 2024-12-04 | 13.23 | 14.55 | 13.1 | 13.55 | -2.1% | 825,906 | 1,132,098,483 |
| 2024-12-03 | 13.1 | 15.59 | 12.67 | 13.84 | +4.93% | 1,209,171 | 1,675,289,796 |
| 2024-12-02 | 11.1 | 13.19 | 11.02 | 13.19 | +20.02% | 972,940 | 1,200,446,354 |
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：