股票概览
10.81
-2.52%
-0.28
11.1
开盘价
11.15
最高价
10.79
最低价
20,927
成交量
数据更新至: 2024-12-31
技术指标
11.07
MA5 (5日均线)
11.28
MA10 (10日均线)
11.74
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 | 11.15 | 10.79 | 10.81 | -2.52% | 20,927 | 22,923,763 |
| 2024-12-30 | 11.32 | 11.36 | 11.04 | 11.09 | -1.33% | 16,729 | 18,588,166 |
| 2024-12-27 | 11.15 | 11.32 | 11.1 | 11.24 | +0.99% | 15,685 | 17,645,261 |
| 2024-12-26 | 11.09 | 11.23 | 11.05 | 11.13 | +0.36% | 16,435 | 18,344,261 |
| 2024-12-25 | 11.31 | 11.36 | 11 | 11.09 | -2.29% | 23,049 | 25,645,711 |
| 2024-12-24 | 11.25 | 11.5 | 11.25 | 11.35 | +0.71% | 16,245 | 18,500,813 |
| 2024-12-23 | 11.56 | 11.7 | 11.24 | 11.27 | -3.34% | 23,004 | 26,268,517 |
| 2024-12-20 | 11.55 | 11.79 | 11.52 | 11.66 | +0.95% | 20,536 | 23,935,251 |
| 2024-12-19 | 11.49 | 11.59 | 11.31 | 11.55 | -0.43% | 25,045 | 28,715,650 |
| 2024-12-18 | 11.78 | 11.9 | 11.56 | 11.6 | -1.53% | 34,662 | 40,345,845 |
| 2024-12-17 | 12.14 | 12.2 | 11.77 | 11.78 | -1.67% | 36,980 | 44,162,232 |
| 2024-12-16 | 12.11 | 12.14 | 11.9 | 11.98 | -0.99% | 28,949 | 34,750,667 |
| 2024-12-13 | 12.45 | 12.51 | 12.06 | 12.1 | -3.28% | 53,833 | 65,551,420 |
| 2024-12-12 | 12.61 | 12.7 | 12.37 | 12.51 | -0.4% | 25,835 | 32,252,298 |
| 2024-12-11 | 12.46 | 12.74 | 12.32 | 12.56 | +1.87% | 37,066 | 46,619,045 |
| 2024-12-10 | 12.52 | 12.62 | 12.33 | 12.33 | +0.57% | 32,419 | 40,414,970 |
| 2024-12-09 | 12.2 | 12.33 | 12.11 | 12.26 | +0.66% | 31,881 | 38,983,634 |
| 2024-12-06 | 12.28 | 12.28 | 11.94 | 12.18 | -0.25% | 26,326 | 31,915,869 |
| 2024-12-05 | 12.19 | 12.3 | 12.09 | 12.21 | +0.25% | 19,468 | 23,768,048 |
| 2024-12-04 | 12.54 | 12.56 | 12.11 | 12.18 | -2.56% | 21,829 | 26,855,321 |
| 2024-12-03 | 12.66 | 12.68 | 12.36 | 12.5 | -0.56% | 20,675 | 25,813,998 |
| 2024-12-02 | 12.4 | 12.58 | 12.2 | 12.57 | +2.36% | 28,888 | 36,004,227 |
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：