股票概览
10.93
-2.32%
-0.26
11.19
开盘价
11.48
最高价
10.93
最低价
200,794
成交量
数据更新至: 2024-12-31
技术指标
11.18
MA5 (5日均线)
11.17
MA10 (10日均线)
11.35
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 | 11.19 | 11.48 | 10.93 | 10.93 | -2.32% | 200,794 | 225,127,037 |
| 2024-12-30 | 11.5 | 11.58 | 11.03 | 11.19 | -2.61% | 203,272 | 227,316,084 |
| 2024-12-27 | 11.2 | 11.62 | 11.08 | 11.49 | +2.77% | 283,872 | 325,402,345 |
| 2024-12-26 | 11.1 | 11.28 | 10.98 | 11.18 | +0.54% | 197,042 | 218,881,380 |
| 2024-12-25 | 10.82 | 11.23 | 10.59 | 11.12 | +2.49% | 225,141 | 246,296,635 |
| 2024-12-24 | 11 | 11.06 | 10.73 | 10.85 | -1.09% | 213,604 | 231,200,118 |
| 2024-12-23 | 11.25 | 11.27 | 10.94 | 10.97 | -2.49% | 145,822 | 161,557,021 |
| 2024-12-20 | 11.34 | 11.51 | 11.21 | 11.25 | -0.18% | 153,249 | 173,158,133 |
| 2024-12-19 | 11.35 | 11.43 | 11.06 | 11.27 | -1.91% | 195,762 | 220,009,520 |
| 2024-12-18 | 11.7 | 11.83 | 11.4 | 11.49 | -0.86% | 249,847 | 288,587,049 |
| 2024-12-17 | 12.2 | 12.2 | 11.55 | 11.59 | -6.38% | 361,487 | 423,346,554 |
| 2024-12-16 | 12.48 | 12.77 | 12.21 | 12.38 | +1.31% | 456,023 | 567,271,787 |
| 2024-12-13 | 12.27 | 12.75 | 11.91 | 12.22 | -0.41% | 581,231 | 712,541,494 |
| 2024-12-12 | 12.12 | 12.45 | 11.63 | 12.27 | +1.24% | 460,695 | 558,180,176 |
| 2024-12-11 | 11.5 | 12.16 | 11.38 | 12.12 | +6.5% | 423,669 | 507,107,179 |
| 2024-12-10 | 11.7 | 11.78 | 11.32 | 11.38 | +1.25% | 305,194 | 351,272,441 |
| 2024-12-09 | 11.15 | 11.48 | 10.97 | 11.24 | +2.37% | 334,812 | 374,955,225 |
| 2024-12-06 | 10.71 | 11 | 10.54 | 10.98 | +2.81% | 323,626 | 349,722,984 |
| 2024-12-05 | 10.36 | 10.7 | 10.28 | 10.68 | +1.81% | 216,347 | 226,696,892 |
| 2024-12-04 | 10.5 | 10.78 | 10.39 | 10.49 | -1.22% | 214,135 | 226,524,381 |
| 2024-12-03 | 10.65 | 10.78 | 10.55 | 10.62 | -1.12% | 172,526 | 183,717,589 |
| 2024-12-02 | 10.95 | 10.98 | 10.71 | 10.74 | +0.28% | 330,108 | 357,639,424 |
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：