股票概览
10.71
-1.65%
-0.18
11.11
开盘价
11.14
最高价
10.69
最低价
24,214
成交量
数据更新至: 2024-12-31
技术指标
10.94
MA5 (5日均线)
11.47
MA10 (10日均线)
12.31
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 | 11.11 | 11.14 | 10.69 | 10.71 | -1.65% | 24,214 | 26,331,520 |
| 2024-12-30 | 11.12 | 11.26 | 10.6 | 10.89 | -2.33% | 28,050 | 30,501,287 |
| 2024-12-27 | 11.17 | 11.46 | 10.89 | 11.15 | +0.36% | 30,514 | 34,334,488 |
| 2024-12-26 | 10.9 | 11.27 | 10.69 | 11.11 | +2.59% | 31,647 | 35,128,825 |
| 2024-12-25 | 11.33 | 11.33 | 10.63 | 10.83 | -3.73% | 32,656 | 35,370,710 |
| 2024-12-24 | 11.54 | 11.75 | 11.01 | 11.25 | -2.43% | 34,202 | 38,523,704 |
| 2024-12-23 | 12.5 | 12.5 | 11.41 | 11.53 | -7.69% | 37,368 | 44,230,176 |
| 2024-12-20 | 12.44 | 12.65 | 12.36 | 12.49 | +0.56% | 18,099 | 22,655,424 |
| 2024-12-19 | 12.19 | 12.48 | 11.98 | 12.42 | +0.89% | 27,118 | 33,103,251 |
| 2024-12-18 | 12.4 | 12.5 | 12 | 12.31 | -0.73% | 25,444 | 31,308,375 |
| 2024-12-17 | 13.36 | 13.4 | 12.32 | 12.4 | -6.77% | 46,111 | 58,451,969 |
| 2024-12-16 | 13.13 | 13.5 | 13.13 | 13.3 | +1.84% | 47,835 | 63,816,996 |
| 2024-12-13 | 13.39 | 13.39 | 13.02 | 13.06 | -2.25% | 35,373 | 46,436,958 |
| 2024-12-12 | 13.16 | 13.4 | 13.02 | 13.36 | +1.52% | 41,634 | 55,119,200 |
| 2024-12-11 | 13.01 | 13.3 | 13 | 13.16 | +0.61% | 35,436 | 46,614,066 |
| 2024-12-10 | 13.6 | 13.74 | 12.94 | 13.08 | -1.06% | 50,424 | 67,184,170 |
| 2024-12-09 | 13.18 | 13.48 | 12.84 | 13.22 | -0.23% | 53,314 | 69,843,747 |
| 2024-12-06 | 13.44 | 13.64 | 13.22 | 13.25 | -1.34% | 47,210 | 63,082,569 |
| 2024-12-05 | 13.23 | 13.46 | 13.03 | 13.43 | +1.05% | 46,631 | 61,904,020 |
| 2024-12-04 | 13.75 | 13.81 | 13.11 | 13.29 | -5.14% | 80,559 | 107,908,221 |
| 2024-12-03 | 13.16 | 14.68 | 12.91 | 14.01 | +6.54% | 149,727 | 205,765,441 |
| 2024-12-02 | 12.99 | 13.22 | 12.8 | 13.15 | +1% | 65,392 | 85,462,562 |
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：