股票概览
10.6
-5.36%
-0.6
11.21
开盘价
11.22
最高价
10.59
最低价
161,725
成交量
数据更新至: 2024-12-31
技术指标
11.14
MA5 (5日均线)
11.58
MA10 (10日均线)
11.52
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 | 11.21 | 11.22 | 10.59 | 10.6 | -5.36% | 161,725 | 175,135,067 |
| 2024-12-30 | 11.21 | 11.39 | 10.86 | 11.2 | -0.36% | 114,182 | 127,442,725 |
| 2024-12-27 | 11.49 | 11.62 | 11.18 | 11.24 | -1.92% | 133,042 | 151,502,829 |
| 2024-12-26 | 11.18 | 11.69 | 11.18 | 11.46 | +2.23% | 137,226 | 157,838,146 |
| 2024-12-25 | 11.42 | 11.49 | 10.99 | 11.21 | -2.27% | 155,787 | 174,770,614 |
| 2024-12-24 | 12.01 | 12.09 | 11.05 | 11.47 | -4.26% | 302,393 | 346,331,544 |
| 2024-12-23 | 12.64 | 12.89 | 11.9 | 11.98 | -3.15% | 301,156 | 373,291,615 |
| 2024-12-20 | 12.29 | 12.6 | 11.98 | 12.37 | +0.16% | 291,076 | 357,805,805 |
| 2024-12-19 | 11.91 | 12.44 | 11.73 | 12.35 | +3.69% | 408,452 | 496,583,093 |
| 2024-12-18 | 10.61 | 12.5 | 10.43 | 11.91 | +12.36% | 470,754 | 550,159,753 |
| 2024-12-17 | 11.26 | 11.27 | 10.56 | 10.6 | -5.53% | 170,506 | 184,919,899 |
| 2024-12-16 | 11.55 | 11.61 | 11.11 | 11.22 | -2.86% | 144,020 | 162,934,930 |
| 2024-12-13 | 12.01 | 12.05 | 11.54 | 11.55 | -4.15% | 171,196 | 201,579,657 |
| 2024-12-12 | 12.23 | 12.23 | 11.76 | 12.05 | -0.82% | 186,379 | 222,956,578 |
| 2024-12-11 | 11.74 | 12.2 | 11.73 | 12.15 | +4.56% | 289,481 | 348,530,167 |
| 2024-12-10 | 11.71 | 11.84 | 11.5 | 11.62 | +2.65% | 205,298 | 240,173,599 |
| 2024-12-09 | 11.57 | 11.6 | 11.15 | 11.32 | -2.25% | 146,165 | 165,591,160 |
| 2024-12-06 | 11.51 | 11.74 | 11.37 | 11.58 | +1.31% | 178,360 | 206,602,673 |
| 2024-12-05 | 11.13 | 11.6 | 11.05 | 11.43 | +2.7% | 146,513 | 167,308,727 |
| 2024-12-04 | 11.57 | 11.65 | 11.08 | 11.13 | -3.55% | 162,156 | 183,350,589 |
| 2024-12-03 | 11.73 | 11.73 | 11.36 | 11.54 | -1.28% | 145,606 | 167,526,601 |
| 2024-12-02 | 11.57 | 11.81 | 11.45 | 11.69 | +1.65% | 159,367 | 185,983,599 |
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：