股票概览
10.89
-2.68%
-0.3
11.36
开盘价
11.36
最高价
10.89
最低价
54,911
成交量
数据更新至: 2024-12-31
技术指标
11.18
MA5 (5日均线)
11.37
MA10 (10日均线)
11.75
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 | 11.36 | 11.36 | 10.89 | 10.89 | -2.68% | 54,911 | 60,692,579 |
| 2024-12-30 | 11.25 | 11.32 | 10.93 | 11.19 | -1.06% | 46,260 | 51,644,055 |
| 2024-12-27 | 11.37 | 11.49 | 11.24 | 11.31 | -0.7% | 36,637 | 41,695,137 |
| 2024-12-26 | 11.08 | 11.43 | 11.05 | 11.39 | +2.61% | 43,794 | 49,625,762 |
| 2024-12-25 | 11.18 | 11.28 | 10.93 | 11.1 | -1.33% | 38,895 | 43,116,083 |
| 2024-12-24 | 11.15 | 11.49 | 11.1 | 11.25 | +1.44% | 39,888 | 44,848,584 |
| 2024-12-23 | 11.94 | 12 | 11.02 | 11.09 | -7.12% | 72,770 | 83,047,215 |
| 2024-12-20 | 11.8 | 12.06 | 11.74 | 11.94 | +1.1% | 46,200 | 55,177,154 |
| 2024-12-19 | 11.64 | 11.83 | 11.52 | 11.81 | +0.51% | 42,601 | 49,755,057 |
| 2024-12-18 | 11.64 | 11.84 | 11.37 | 11.75 | +1.56% | 51,009 | 59,636,295 |
| 2024-12-17 | 11.91 | 12.05 | 11.53 | 11.57 | -2.94% | 57,602 | 67,477,045 |
| 2024-12-16 | 12.06 | 12.18 | 11.82 | 11.92 | -1.49% | 55,911 | 67,107,955 |
| 2024-12-13 | 12.34 | 12.37 | 12.08 | 12.1 | -2.34% | 66,839 | 81,469,656 |
| 2024-12-12 | 12.29 | 12.47 | 12.27 | 12.39 | +0.81% | 80,679 | 99,955,303 |
| 2024-12-11 | 12.13 | 12.29 | 12.04 | 12.29 | +0.9% | 69,829 | 84,987,575 |
| 2024-12-10 | 12.51 | 12.6 | 12.12 | 12.18 | -0.25% | 96,782 | 119,677,422 |
| 2024-12-09 | 12.17 | 12.3 | 12.04 | 12.21 | -0.33% | 60,142 | 73,198,799 |
| 2024-12-06 | 12.39 | 12.39 | 12.03 | 12.25 | -1.21% | 93,355 | 113,819,417 |
| 2024-12-05 | 11.95 | 12.6 | 11.88 | 12.4 | +4.38% | 134,544 | 165,474,781 |
| 2024-12-04 | 12.05 | 12.19 | 11.81 | 11.88 | -1.9% | 54,256 | 64,974,986 |
| 2024-12-03 | 11.98 | 12.16 | 11.86 | 12.11 | +1.17% | 65,114 | 78,302,249 |
| 2024-12-02 | 11.83 | 11.98 | 11.78 | 11.97 | +1.79% | 55,006 | 65,490,203 |
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：