股票概览
10.57
-4%
-0.44
11.08
开盘价
11.11
最高价
10.56
最低价
49,650
成交量
数据更新至: 2024-12-31
技术指标
10.95
MA5 (5日均线)
11.06
MA10 (10日均线)
11.43
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 | 11.08 | 11.11 | 10.56 | 10.57 | -4% | 49,650 | 53,533,512 |
| 2024-12-30 | 11.07 | 11.24 | 10.77 | 11.01 | -1.43% | 42,762 | 47,226,319 |
| 2024-12-27 | 11.4 | 11.54 | 11.1 | 11.17 | -0.8% | 52,657 | 59,770,105 |
| 2024-12-26 | 10.76 | 11.28 | 10.62 | 11.26 | +4.65% | 59,911 | 66,581,988 |
| 2024-12-25 | 11.11 | 11.11 | 10.56 | 10.76 | -2.54% | 53,107 | 57,112,459 |
| 2024-12-24 | 10.94 | 11.18 | 10.78 | 11.04 | +1.94% | 52,684 | 57,933,584 |
| 2024-12-23 | 11.66 | 11.7 | 10.78 | 10.83 | -6.4% | 78,524 | 87,298,287 |
| 2024-12-20 | 11.22 | 11.66 | 11.22 | 11.57 | +2.84% | 60,923 | 70,094,160 |
| 2024-12-19 | 11.05 | 11.29 | 10.95 | 11.25 | +0.63% | 56,475 | 62,943,252 |
| 2024-12-18 | 11.2 | 11.34 | 10.85 | 11.18 | +0.9% | 60,853 | 67,886,396 |
| 2024-12-17 | 11.63 | 11.71 | 11.05 | 11.08 | -5.14% | 82,269 | 93,045,036 |
| 2024-12-16 | 12.02 | 12.14 | 11.55 | 11.68 | -3.07% | 111,898 | 131,572,464 |
| 2024-12-13 | 12.8 | 12.86 | 12.01 | 12.05 | -7.09% | 198,124 | 243,016,943 |
| 2024-12-12 | 12.03 | 13.04 | 11.96 | 12.97 | +8.44% | 257,303 | 325,849,171 |
| 2024-12-11 | 11.71 | 11.96 | 11.57 | 11.96 | +2.4% | 59,788 | 70,215,344 |
| 2024-12-10 | 12.09 | 12.2 | 11.6 | 11.68 | -0.34% | 65,288 | 77,635,665 |
| 2024-12-09 | 11.56 | 11.8 | 11.53 | 11.72 | +0.86% | 52,159 | 60,911,366 |
| 2024-12-06 | 11.74 | 11.76 | 11.44 | 11.62 | -0.51% | 61,774 | 71,594,027 |
| 2024-12-05 | 11.61 | 11.79 | 11.53 | 11.68 | +0.69% | 73,337 | 85,559,692 |
| 2024-12-04 | 11.56 | 11.97 | 11.45 | 11.6 | -0.51% | 87,785 | 102,236,582 |
| 2024-12-03 | 11.24 | 11.79 | 11.2 | 11.66 | +3.74% | 116,922 | 134,956,151 |
| 2024-12-02 | 10.98 | 11.34 | 10.96 | 11.24 | +2.74% | 69,131 | 77,378,063 |
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：