股票概览
10.77
-2.71%
-0.3
11.17
开盘价
11.27
最高价
10.74
最低价
16,154
成交量
数据更新至: 2024-12-31
技术指标
11.06
MA5 (5日均线)
11.40
MA10 (10日均线)
11.93
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 | 11.17 | 11.27 | 10.74 | 10.77 | -2.71% | 16,154 | 17,682,516 |
| 2024-12-30 | 11.24 | 11.27 | 10.78 | 11.07 | -1.69% | 17,194 | 19,019,676 |
| 2024-12-27 | 11.29 | 11.56 | 11.12 | 11.26 | +0.54% | 15,215 | 17,370,399 |
| 2024-12-26 | 11.05 | 11.38 | 10.89 | 11.2 | +1.91% | 16,176 | 18,184,713 |
| 2024-12-25 | 11.38 | 11.38 | 10.83 | 10.99 | -3.34% | 27,086 | 29,752,187 |
| 2024-12-24 | 11.5 | 11.78 | 11.2 | 11.37 | -0.18% | 23,481 | 26,878,218 |
| 2024-12-23 | 12.27 | 12.33 | 11.35 | 11.39 | -7.25% | 25,457 | 29,782,952 |
| 2024-12-20 | 11.87 | 12.36 | 11.76 | 12.28 | +3.63% | 23,262 | 28,330,781 |
| 2024-12-19 | 11.67 | 11.96 | 11.54 | 11.85 | -0.08% | 17,432 | 20,516,745 |
| 2024-12-18 | 11.81 | 12.08 | 11.38 | 11.86 | -0.42% | 23,398 | 27,626,057 |
| 2024-12-17 | 12.41 | 12.54 | 11.75 | 11.91 | -4.34% | 25,388 | 30,636,824 |
| 2024-12-16 | 12.57 | 12.72 | 12.28 | 12.45 | -0.32% | 24,159 | 30,151,828 |
| 2024-12-13 | 12.83 | 12.87 | 12.43 | 12.49 | -3.03% | 19,761 | 25,009,636 |
| 2024-12-12 | 12.95 | 12.98 | 12.71 | 12.88 | +0.63% | 20,123 | 25,948,759 |
| 2024-12-11 | 12.56 | 12.87 | 12.56 | 12.8 | +1.99% | 15,362 | 19,542,388 |
| 2024-12-10 | 12.95 | 13.1 | 12.55 | 12.55 | +0.24% | 26,211 | 33,486,130 |
| 2024-12-09 | 12.46 | 12.62 | 12.34 | 12.52 | +0.56% | 16,201 | 20,258,838 |
| 2024-12-06 | 12.4 | 12.55 | 12.21 | 12.45 | +0.57% | 18,510 | 22,927,297 |
| 2024-12-05 | 12.2 | 12.53 | 12.05 | 12.38 | +1.39% | 16,209 | 20,052,062 |
| 2024-12-04 | 12.36 | 12.5 | 12.07 | 12.21 | -1.45% | 22,245 | 27,381,562 |
| 2024-12-03 | 12.46 | 12.59 | 12.25 | 12.39 | +0.08% | 23,008 | 28,636,051 |
| 2024-12-02 | 12.07 | 12.49 | 12.06 | 12.38 | +3.17% | 21,825 | 26,848,845 |
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：