股票概览
10.99
-3.6%
-0.41
11.42
开盘价
11.43
最高价
10.95
最低价
90,942
成交量
数据更新至: 2024-12-31
技术指标
11.30
MA5 (5日均线)
11.63
MA10 (10日均线)
12.40
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 | 11.42 | 11.43 | 10.95 | 10.99 | -3.6% | 90,942 | 101,548,003 |
| 2024-12-30 | 11.56 | 11.58 | 11.27 | 11.4 | -1.38% | 87,689 | 100,223,831 |
| 2024-12-27 | 11.58 | 11.79 | 11.51 | 11.56 | +2.03% | 149,471 | 174,247,287 |
| 2024-12-26 | 11.2 | 11.48 | 11.2 | 11.33 | +1.07% | 74,192 | 84,507,980 |
| 2024-12-25 | 11.57 | 11.63 | 11.05 | 11.21 | -3.28% | 125,889 | 141,340,471 |
| 2024-12-24 | 11.78 | 11.91 | 11.41 | 11.59 | -1.53% | 137,251 | 159,097,291 |
| 2024-12-23 | 12.3 | 12.31 | 11.69 | 11.77 | -4.15% | 126,805 | 151,481,181 |
| 2024-12-20 | 12.06 | 12.32 | 11.96 | 12.28 | +1.82% | 108,454 | 132,255,110 |
| 2024-12-19 | 11.98 | 12.1 | 11.79 | 12.06 | -0.33% | 106,899 | 127,848,195 |
| 2024-12-18 | 12.17 | 12.21 | 11.94 | 12.1 | +0.67% | 92,112 | 111,336,213 |
| 2024-12-17 | 12.4 | 12.52 | 12 | 12.02 | -3.53% | 131,662 | 160,838,045 |
| 2024-12-16 | 12.8 | 12.92 | 12.36 | 12.46 | -3.19% | 170,424 | 215,351,486 |
| 2024-12-13 | 13.39 | 13.39 | 12.86 | 12.87 | -4.81% | 227,688 | 298,198,334 |
| 2024-12-12 | 13.51 | 13.85 | 13.41 | 13.52 | -0.81% | 174,902 | 237,665,253 |
| 2024-12-11 | 13.36 | 13.68 | 13.36 | 13.63 | +1.49% | 177,913 | 240,959,854 |
| 2024-12-10 | 13.84 | 13.99 | 13.4 | 13.43 | -0.59% | 238,605 | 325,314,943 |
| 2024-12-09 | 13.68 | 13.77 | 13.36 | 13.51 | -2.74% | 249,540 | 337,369,186 |
| 2024-12-06 | 13.75 | 14.21 | 13.56 | 13.89 | +4.12% | 445,334 | 620,007,547 |
| 2024-12-05 | 12.88 | 13.34 | 12.85 | 13.34 | +3.09% | 201,490 | 264,820,554 |
| 2024-12-04 | 13.06 | 13.15 | 12.89 | 12.94 | -2.12% | 163,346 | 212,732,461 |
| 2024-12-03 | 13.04 | 13.52 | 13 | 13.22 | +0.69% | 256,579 | 340,059,770 |
| 2024-12-02 | 12.85 | 13.14 | 12.81 | 13.13 | +2.34% | 189,097 | 246,110,884 |
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：