股票概览
10.95
-3.35%
-0.38
11.35
开盘价
11.45
最高价
10.88
最低价
49,945
成交量
数据更新至: 2024-12-31
技术指标
11.31
MA5 (5日均线)
11.70
MA10 (10日均线)
12.37
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 | 11.35 | 11.45 | 10.88 | 10.95 | -3.35% | 49,945 | 55,534,302 |
| 2024-12-30 | 11.44 | 11.44 | 11.12 | 11.33 | -0.96% | 40,833 | 46,081,778 |
| 2024-12-27 | 11.42 | 11.68 | 11.34 | 11.44 | +0.35% | 45,195 | 52,122,393 |
| 2024-12-26 | 11.49 | 11.63 | 11.38 | 11.4 | -0.09% | 32,675 | 37,604,207 |
| 2024-12-25 | 11.85 | 11.96 | 11.32 | 11.41 | -3.63% | 51,149 | 58,750,505 |
| 2024-12-24 | 11.55 | 12.06 | 11.55 | 11.84 | +1.02% | 38,943 | 46,121,597 |
| 2024-12-23 | 12.35 | 12.37 | 11.66 | 11.72 | -5.18% | 71,893 | 85,850,868 |
| 2024-12-20 | 12.18 | 12.49 | 12.18 | 12.36 | +0.32% | 43,771 | 54,110,168 |
| 2024-12-19 | 12.13 | 12.4 | 12.08 | 12.32 | +0.57% | 42,625 | 52,154,682 |
| 2024-12-18 | 12.35 | 12.48 | 12.11 | 12.25 | +0.08% | 38,538 | 47,432,836 |
| 2024-12-17 | 12.5 | 12.57 | 12.22 | 12.24 | -2% | 50,177 | 61,975,052 |
| 2024-12-16 | 12.73 | 12.85 | 12.45 | 12.49 | -2.42% | 56,340 | 70,915,534 |
| 2024-12-13 | 13.29 | 13.29 | 12.72 | 12.8 | -3.76% | 97,275 | 125,229,044 |
| 2024-12-12 | 13.45 | 13.5 | 13.17 | 13.3 | -1.12% | 72,406 | 96,326,735 |
| 2024-12-11 | 13.61 | 13.61 | 13.38 | 13.45 | -0.37% | 66,703 | 89,861,195 |
| 2024-12-10 | 13.72 | 13.87 | 13.45 | 13.5 | +1.35% | 108,680 | 148,204,255 |
| 2024-12-09 | 13.51 | 13.72 | 13.13 | 13.32 | -2.49% | 91,550 | 122,819,667 |
| 2024-12-06 | 13.5 | 14.12 | 13.16 | 13.66 | +5.89% | 191,823 | 261,988,930 |
| 2024-12-05 | 12.55 | 13.07 | 12.54 | 12.9 | +2.22% | 62,280 | 80,077,680 |
| 2024-12-04 | 12.99 | 12.99 | 12.52 | 12.62 | -2.7% | 74,793 | 95,199,813 |
| 2024-12-03 | 13.16 | 13.16 | 12.79 | 12.97 | -1.44% | 89,423 | 115,956,878 |
| 2024-12-02 | 12.32 | 13.38 | 12.2 | 13.16 | +6.82% | 145,525 | 188,146,097 |
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：