股票概览
11.27
-2.09%
-0.24
11.52
开盘价
11.54
最高价
11.27
最低价
126,862
成交量
数据更新至: 2024-12-31
技术指标
11.41
MA5 (5日均线)
11.36
MA10 (10日均线)
11.44
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 | 11.52 | 11.54 | 11.27 | 11.27 | -2.09% | 126,862 | 144,425,304 |
| 2024-12-30 | 11.51 | 11.55 | 11.45 | 11.51 | 0% | 106,761 | 122,825,720 |
| 2024-12-27 | 11.35 | 11.53 | 11.3 | 11.51 | +1.41% | 141,829 | 162,513,643 |
| 2024-12-26 | 11.42 | 11.43 | 11.32 | 11.35 | -0.61% | 99,780 | 113,341,581 |
| 2024-12-25 | 11.48 | 11.49 | 11.32 | 11.42 | +0.26% | 97,427 | 111,085,455 |
| 2024-12-24 | 11.2 | 11.43 | 11.19 | 11.39 | +1.88% | 146,086 | 165,912,937 |
| 2024-12-23 | 11.34 | 11.41 | 11.17 | 11.18 | -1.32% | 116,784 | 131,543,241 |
| 2024-12-20 | 11.3 | 11.43 | 11.3 | 11.33 | +0.27% | 107,361 | 121,848,703 |
| 2024-12-19 | 11.27 | 11.33 | 11.15 | 11.3 | -0.35% | 117,918 | 132,541,860 |
| 2024-12-18 | 11.38 | 11.44 | 11.33 | 11.34 | -0.26% | 84,894 | 96,676,084 |
| 2024-12-17 | 11.43 | 11.47 | 11.31 | 11.37 | -0.52% | 114,773 | 130,601,025 |
| 2024-12-16 | 11.53 | 11.62 | 11.4 | 11.43 | -0.87% | 130,497 | 149,853,001 |
| 2024-12-13 | 11.67 | 11.72 | 11.51 | 11.53 | -1.62% | 173,223 | 200,730,208 |
| 2024-12-12 | 11.6 | 11.75 | 11.55 | 11.72 | +1.12% | 162,054 | 189,436,100 |
| 2024-12-11 | 11.51 | 11.67 | 11.51 | 11.59 | +0.35% | 109,900 | 127,568,886 |
| 2024-12-10 | 11.8 | 11.85 | 11.53 | 11.55 | -0.17% | 194,963 | 227,439,748 |
| 2024-12-09 | 11.65 | 11.72 | 11.51 | 11.57 | +0.09% | 179,160 | 208,173,320 |
| 2024-12-06 | 11.44 | 11.59 | 11.39 | 11.56 | +1.23% | 135,943 | 156,453,478 |
| 2024-12-05 | 11.4 | 11.47 | 11.34 | 11.42 | +0.18% | 88,512 | 100,936,868 |
| 2024-12-04 | 11.58 | 11.58 | 11.37 | 11.4 | -1.55% | 137,639 | 158,035,459 |
| 2024-12-03 | 11.54 | 11.61 | 11.43 | 11.58 | +0.35% | 149,483 | 172,265,337 |
| 2024-12-02 | 11.56 | 11.59 | 11.46 | 11.54 | +0.09% | 196,789 | 226,928,996 |
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：