股票概览
10.96
-2.32%
-0.26
11.39
开盘价
11.41
最高价
10.94
最低价
26,794
成交量
数据更新至: 2024-12-31
技术指标
11.31
MA5 (5日均线)
11.97
MA10 (10日均线)
12.94
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 | 11.39 | 11.41 | 10.94 | 10.96 | -2.32% | 26,794 | 29,840,001 |
| 2024-12-30 | 11.49 | 11.5 | 11 | 11.22 | -2.77% | 27,807 | 31,299,291 |
| 2024-12-27 | 11.61 | 11.89 | 11.4 | 11.54 | +0.09% | 30,814 | 36,146,290 |
| 2024-12-26 | 11.28 | 11.66 | 11.27 | 11.53 | +2.04% | 26,317 | 30,351,077 |
| 2024-12-25 | 11.75 | 11.83 | 11.15 | 11.3 | -4.48% | 41,972 | 47,685,580 |
| 2024-12-24 | 12.31 | 12.36 | 11.55 | 11.83 | -2.47% | 46,809 | 55,653,813 |
| 2024-12-23 | 13.16 | 13.22 | 12.08 | 12.13 | -7.76% | 57,718 | 72,016,679 |
| 2024-12-20 | 12.94 | 13.35 | 12.81 | 13.15 | +0.69% | 43,814 | 57,603,055 |
| 2024-12-19 | 12.82 | 13.25 | 12.8 | 13.06 | +0.46% | 42,104 | 54,876,633 |
| 2024-12-18 | 13.3 | 13.42 | 12.76 | 13 | -3.2% | 55,744 | 72,670,684 |
| 2024-12-17 | 14.25 | 14.49 | 13.14 | 13.43 | -5.75% | 80,800 | 110,473,326 |
| 2024-12-16 | 14.16 | 14.35 | 13.51 | 14.25 | +2.3% | 70,190 | 97,619,763 |
| 2024-12-13 | 14.06 | 14.74 | 13.78 | 13.93 | -1.9% | 87,754 | 124,398,980 |
| 2024-12-12 | 14.65 | 14.8 | 13.9 | 14.2 | -4.83% | 115,396 | 164,849,573 |
| 2024-12-11 | 15.4 | 15.67 | 14.1 | 14.92 | +1.5% | 182,472 | 269,236,952 |
| 2024-12-10 | 14.02 | 14.99 | 13.7 | 14.7 | +8.01% | 139,269 | 200,069,749 |
| 2024-12-09 | 13.77 | 14.2 | 13.47 | 13.61 | -0.95% | 85,909 | 118,644,185 |
| 2024-12-06 | 13.47 | 13.85 | 12.86 | 13.74 | +2.61% | 104,403 | 139,255,568 |
| 2024-12-05 | 12.7 | 13.65 | 12.69 | 13.39 | +4.36% | 81,364 | 107,586,747 |
| 2024-12-04 | 12.9 | 13.24 | 12.75 | 12.83 | -1.61% | 45,454 | 58,938,751 |
| 2024-12-03 | 13 | 13.46 | 12.72 | 13.04 | +0.08% | 52,560 | 68,469,253 |
| 2024-12-02 | 12.85 | 13.25 | 12.83 | 13.03 | +1.4% | 54,743 | 71,597,614 |
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：