股票概览
10.96
-1.7%
-0.19
11.06
开盘价
11.21
最高价
10.9
最低价
9,468
成交量
数据更新至: 2024-12-31
技术指标
11.07
MA5 (5日均线)
11.23
MA10 (10日均线)
11.61
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 | 11.06 | 11.21 | 10.9 | 10.96 | -1.7% | 9,468 | 10,438,125 |
| 2024-12-30 | 11.08 | 11.19 | 10.81 | 11.15 | +0.09% | 8,388 | 9,280,809 |
| 2024-12-27 | 11.12 | 11.28 | 10.99 | 11.14 | +0.18% | 8,203 | 9,138,728 |
| 2024-12-26 | 10.87 | 11.26 | 10.87 | 11.12 | +1.09% | 9,781 | 10,890,842 |
| 2024-12-25 | 11.31 | 11.31 | 10.72 | 11 | -1.87% | 14,371 | 15,661,427 |
| 2024-12-24 | 11.08 | 11.32 | 10.97 | 11.21 | +1.82% | 18,620 | 20,772,445 |
| 2024-12-23 | 11.75 | 11.78 | 10.92 | 11.01 | -6.3% | 20,040 | 22,531,620 |
| 2024-12-20 | 11.48 | 11.97 | 11.37 | 11.75 | +2.53% | 16,688 | 19,574,406 |
| 2024-12-19 | 11.49 | 11.59 | 11.26 | 11.46 | -0.61% | 11,180 | 12,768,611 |
| 2024-12-18 | 11.43 | 11.56 | 11.13 | 11.53 | +0.87% | 11,716 | 13,378,160 |
| 2024-12-17 | 11.94 | 11.94 | 11.34 | 11.43 | -3.79% | 19,165 | 22,273,705 |
| 2024-12-16 | 11.99 | 12.11 | 11.87 | 11.88 | +0.25% | 9,401 | 11,266,650 |
| 2024-12-13 | 12.15 | 12.22 | 11.84 | 11.85 | -2.07% | 15,387 | 18,477,708 |
| 2024-12-12 | 12.3 | 12.37 | 11.96 | 12.1 | -1.79% | 16,576 | 20,100,463 |
| 2024-12-11 | 12.43 | 12.48 | 12.21 | 12.32 | -0.96% | 13,737 | 16,922,405 |
| 2024-12-10 | 12.51 | 12.57 | 12.28 | 12.44 | +1.97% | 18,334 | 22,729,702 |
| 2024-12-09 | 12.29 | 12.54 | 12.05 | 12.2 | -0.65% | 16,734 | 20,504,068 |
| 2024-12-06 | 11.92 | 12.34 | 11.81 | 12.28 | +2.85% | 26,555 | 32,178,236 |
| 2024-12-05 | 11.61 | 12.05 | 11.48 | 11.94 | +4.01% | 27,931 | 33,169,937 |
| 2024-12-04 | 11.6 | 11.68 | 11.43 | 11.48 | -1.46% | 13,362 | 15,466,236 |
| 2024-12-03 | 11.6 | 11.68 | 11.47 | 11.65 | +0.09% | 18,688 | 21,678,353 |
| 2024-12-02 | 11.57 | 11.74 | 11.46 | 11.64 | +0.87% | 26,324 | 30,548,283 |
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：