股票概览
10.88
-1.98%
-0.22
11.1
开盘价
11.37
最高价
10.85
最低价
125,865
成交量
数据更新至: 2024-12-31
技术指标
11.12
MA5 (5日均线)
11.11
MA10 (10日均线)
11.49
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 | 11.1 | 11.37 | 10.85 | 10.88 | -1.98% | 125,865 | 140,267,515 |
| 2024-12-30 | 11.42 | 11.42 | 10.93 | 11.1 | -3.48% | 131,065 | 145,509,989 |
| 2024-12-27 | 11.18 | 11.58 | 10.96 | 11.5 | +2.22% | 169,951 | 193,248,436 |
| 2024-12-26 | 10.81 | 11.28 | 10.78 | 11.25 | +3.4% | 120,263 | 133,480,703 |
| 2024-12-25 | 10.79 | 11.13 | 10.31 | 10.88 | +0.37% | 127,413 | 137,210,054 |
| 2024-12-24 | 10.67 | 10.89 | 10.5 | 10.84 | +1.59% | 86,188 | 92,368,670 |
| 2024-12-23 | 11.3 | 11.34 | 10.58 | 10.67 | -4.99% | 114,632 | 124,114,459 |
| 2024-12-20 | 11.25 | 11.5 | 11.16 | 11.23 | +0.27% | 92,531 | 104,619,920 |
| 2024-12-19 | 11.36 | 11.45 | 10.95 | 11.2 | -2.78% | 119,198 | 132,804,781 |
| 2024-12-18 | 11.57 | 11.75 | 11.28 | 11.52 | -0.95% | 149,640 | 172,152,930 |
| 2024-12-17 | 12.16 | 12.28 | 11.51 | 11.63 | -7.77% | 283,417 | 335,375,338 |
| 2024-12-16 | 12.81 | 13.62 | 12.4 | 12.61 | +0.32% | 386,602 | 503,816,600 |
| 2024-12-13 | 12.94 | 13.3 | 12.55 | 12.57 | -4.99% | 458,811 | 590,965,005 |
| 2024-12-12 | 11.99 | 13.23 | 11.74 | 13.23 | +9.98% | 453,545 | 574,029,842 |
| 2024-12-11 | 11.4 | 12.27 | 11.35 | 12.03 | +4.16% | 266,492 | 316,929,631 |
| 2024-12-10 | 11.6 | 11.73 | 11.32 | 11.55 | +4.81% | 181,122 | 208,870,598 |
| 2024-12-09 | 11.31 | 11.43 | 10.95 | 11.02 | -2.22% | 86,303 | 96,116,378 |
| 2024-12-06 | 11.12 | 11.45 | 10.97 | 11.27 | +0.18% | 137,290 | 153,414,196 |
| 2024-12-05 | 11.31 | 11.4 | 11.03 | 11.25 | -3.1% | 192,090 | 214,554,318 |
| 2024-12-04 | 10.96 | 11.96 | 10.74 | 11.61 | +5.83% | 298,477 | 343,226,383 |
| 2024-12-03 | 11.05 | 11.3 | 10.89 | 10.97 | -1.35% | 128,371 | 141,989,589 |
| 2024-12-02 | 10.9 | 11.35 | 10.9 | 11.12 | +2.02% | 160,174 | 178,761,374 |
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：