股票概览
11.17
-1.33%
-0.15
11.32
开盘价
11.43
最高价
11.11
最低价
410,980
成交量
数据更新至: 2024-12-31
技术指标
11.01
MA5 (5日均线)
11.03
MA10 (10日均线)
11.08
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 | 11.32 | 11.43 | 11.11 | 11.17 | -1.33% | 410,980 | 462,887,956 |
| 2024-12-30 | 11.55 | 11.55 | 11.22 | 11.32 | -1.99% | 702,197 | 798,738,493 |
| 2024-12-27 | 10.52 | 11.55 | 10.45 | 11.55 | +10% | 874,114 | 984,283,773 |
| 2024-12-26 | 10.5 | 10.58 | 10.49 | 10.5 | +0.1% | 150,238 | 158,089,246 |
| 2024-12-25 | 10.76 | 10.79 | 10.41 | 10.49 | -2.78% | 188,693 | 198,829,502 |
| 2024-12-24 | 10.71 | 10.82 | 10.59 | 10.79 | +0.75% | 136,010 | 145,563,437 |
| 2024-12-23 | 11.08 | 11.09 | 10.66 | 10.71 | -3.34% | 268,519 | 290,956,640 |
| 2024-12-20 | 11.12 | 11.21 | 11.06 | 11.08 | -0.89% | 180,172 | 199,999,927 |
| 2024-12-19 | 11.44 | 11.44 | 11.11 | 11.18 | -2.53% | 308,002 | 345,263,079 |
| 2024-12-18 | 11.29 | 11.47 | 11.15 | 11.47 | +1.5% | 402,719 | 457,335,166 |
| 2024-12-17 | 11.13 | 11.38 | 11.04 | 11.3 | +1.07% | 338,999 | 380,460,740 |
| 2024-12-16 | 11.21 | 11.34 | 11.12 | 11.18 | -0.09% | 176,658 | 198,146,489 |
| 2024-12-13 | 11.34 | 11.38 | 11.15 | 11.19 | -2.01% | 225,115 | 253,047,891 |
| 2024-12-12 | 11.23 | 11.42 | 11.14 | 11.42 | +1.78% | 267,033 | 302,209,163 |
| 2024-12-11 | 11.06 | 11.25 | 11.05 | 11.22 | +1.54% | 189,809 | 211,781,684 |
| 2024-12-10 | 11.3 | 11.31 | 11.03 | 11.05 | +0.55% | 212,237 | 236,654,560 |
| 2024-12-09 | 11.06 | 11.11 | 10.94 | 10.99 | -0.63% | 133,887 | 147,473,357 |
| 2024-12-06 | 10.92 | 11.07 | 10.92 | 11.06 | +0.91% | 144,853 | 159,642,167 |
| 2024-12-05 | 10.91 | 11.02 | 10.9 | 10.96 | 0% | 114,378 | 125,387,839 |
| 2024-12-04 | 11.13 | 11.18 | 10.92 | 10.96 | -1.17% | 171,705 | 189,405,456 |
| 2024-12-03 | 11.26 | 11.28 | 11.04 | 11.09 | -1.77% | 204,351 | 227,332,262 |
| 2024-12-02 | 11.12 | 11.36 | 11.11 | 11.29 | +1.8% | 245,196 | 276,439,143 |
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：