股票概览
10.62
-3.19%
-0.35
10.97
开盘价
11.12
最高价
10.57
最低价
28,570
成交量
数据更新至: 2024-12-31
技术指标
10.97
MA5 (5日均线)
11.21
MA10 (10日均线)
11.80
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 | 10.97 | 11.12 | 10.57 | 10.62 | -3.19% | 28,570 | 30,838,215 |
| 2024-12-30 | 11.05 | 11.13 | 10.68 | 10.97 | -1.7% | 24,674 | 27,058,065 |
| 2024-12-27 | 11.08 | 11.36 | 11.08 | 11.16 | -0.09% | 22,607 | 25,401,840 |
| 2024-12-26 | 10.9 | 11.25 | 10.87 | 11.17 | +2.2% | 26,454 | 29,517,248 |
| 2024-12-25 | 11.29 | 11.48 | 10.64 | 10.93 | -3.19% | 45,586 | 49,654,238 |
| 2024-12-24 | 11.41 | 11.6 | 11.17 | 11.29 | +0.89% | 35,493 | 40,304,503 |
| 2024-12-23 | 11.76 | 11.81 | 11.12 | 11.19 | -4.85% | 46,751 | 53,140,915 |
| 2024-12-20 | 11.5 | 11.9 | 11.48 | 11.76 | +1.55% | 36,339 | 42,635,818 |
| 2024-12-19 | 11.29 | 11.64 | 11.21 | 11.58 | +1.58% | 42,000 | 48,361,054 |
| 2024-12-18 | 11.5 | 11.6 | 11.03 | 11.4 | -0.09% | 37,550 | 42,751,227 |
| 2024-12-17 | 12.01 | 12.17 | 11.36 | 11.41 | -5.78% | 51,529 | 60,055,697 |
| 2024-12-16 | 12.22 | 12.33 | 12.02 | 12.11 | -0.9% | 42,615 | 51,881,799 |
| 2024-12-13 | 12.52 | 12.62 | 12.22 | 12.22 | -3.17% | 70,961 | 87,844,187 |
| 2024-12-12 | 12.81 | 12.85 | 12.52 | 12.62 | -1.71% | 62,272 | 78,629,255 |
| 2024-12-11 | 12.63 | 12.89 | 12.35 | 12.84 | +0.55% | 80,278 | 101,513,910 |
| 2024-12-10 | 13 | 13.26 | 12.68 | 12.77 | +0.79% | 125,516 | 162,555,920 |
| 2024-12-09 | 12.41 | 12.74 | 12.32 | 12.67 | +1.85% | 89,137 | 111,936,377 |
| 2024-12-06 | 12.5 | 12.6 | 12.18 | 12.44 | -0.56% | 77,519 | 95,703,257 |
| 2024-12-05 | 12.28 | 12.64 | 12.19 | 12.51 | +1.62% | 78,221 | 97,334,002 |
| 2024-12-04 | 12.18 | 12.68 | 12.11 | 12.31 | +0.49% | 95,504 | 118,197,924 |
| 2024-12-03 | 12.11 | 12.39 | 12.08 | 12.25 | +1.07% | 75,330 | 92,283,973 |
| 2024-12-02 | 12.01 | 12.26 | 11.95 | 12.12 | +1.42% | 74,577 | 90,472,005 |
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：