股票概览
10.5
-4.28%
-0.47
11.02
开盘价
11.09
最高价
10.5
最低价
117,083
成交量
数据更新至: 2024-12-31
技术指标
10.81
MA5 (5日均线)
11.04
MA10 (10日均线)
11.42
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 | 11.02 | 11.09 | 10.5 | 10.5 | -4.28% | 117,083 | 124,846,509 |
| 2024-12-30 | 10.92 | 11.15 | 10.8 | 10.97 | -0.9% | 81,477 | 89,554,286 |
| 2024-12-27 | 10.9 | 11.45 | 10.73 | 11.07 | +1.56% | 140,749 | 156,889,498 |
| 2024-12-26 | 10.6 | 11.15 | 10.53 | 10.9 | +2.83% | 108,265 | 117,560,488 |
| 2024-12-25 | 11 | 11.03 | 10.45 | 10.6 | -3.64% | 113,030 | 120,079,660 |
| 2024-12-24 | 11 | 11.21 | 10.9 | 11 | +0.64% | 74,262 | 81,806,130 |
| 2024-12-23 | 11.65 | 11.65 | 10.8 | 10.93 | -5.45% | 139,055 | 154,464,861 |
| 2024-12-20 | 11.49 | 11.69 | 11.39 | 11.56 | +0.17% | 93,561 | 108,428,139 |
| 2024-12-19 | 11.24 | 11.6 | 11.16 | 11.54 | +1.85% | 118,844 | 135,622,634 |
| 2024-12-18 | 11.3 | 11.47 | 11.16 | 11.33 | +0.71% | 86,803 | 98,617,333 |
| 2024-12-17 | 11.46 | 11.46 | 11.14 | 11.25 | -2% | 108,625 | 122,531,562 |
| 2024-12-16 | 11.75 | 11.82 | 11.38 | 11.48 | -2.88% | 151,358 | 174,888,304 |
| 2024-12-13 | 12.1 | 12.22 | 11.81 | 11.82 | -3.11% | 159,596 | 191,198,259 |
| 2024-12-12 | 12.12 | 12.3 | 11.95 | 12.2 | +1.58% | 245,225 | 298,281,737 |
| 2024-12-11 | 11.92 | 12.09 | 11.89 | 12.01 | +0.59% | 152,909 | 183,186,144 |
| 2024-12-10 | 12.14 | 12.24 | 11.89 | 11.94 | +1.36% | 225,388 | 271,952,960 |
| 2024-12-09 | 12.04 | 12.04 | 11.67 | 11.78 | -2.16% | 176,193 | 208,415,369 |
| 2024-12-06 | 11.86 | 12.36 | 11.7 | 12.04 | +2.38% | 286,059 | 343,893,550 |
| 2024-12-05 | 11.68 | 11.97 | 11.62 | 11.76 | +0.94% | 155,197 | 183,284,079 |
| 2024-12-04 | 11.9 | 12.12 | 11.55 | 11.65 | -3.16% | 222,250 | 261,975,778 |
| 2024-12-03 | 12.3 | 12.51 | 11.98 | 12.03 | +0.42% | 272,216 | 332,386,126 |
| 2024-12-02 | 11.96 | 12.05 | 11.81 | 11.98 | -1.88% | 287,915 | 343,030,443 |
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：