股票概览
11.26
-1.05%
-0.12
11.38
开盘价
11.6
最高价
11.19
最低价
72,859
成交量
数据更新至: 2024-12-31
技术指标
11.26
MA5 (5日均线)
11.18
MA10 (10日均线)
11.04
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 | 11.38 | 11.6 | 11.19 | 11.26 | -1.05% | 72,859 | 83,058,455 |
| 2024-12-30 | 11.31 | 11.49 | 11.22 | 11.38 | 0% | 59,192 | 67,217,589 |
| 2024-12-27 | 11.15 | 11.4 | 11.12 | 11.38 | +1.79% | 52,289 | 59,293,709 |
| 2024-12-26 | 11.1 | 11.3 | 11.03 | 11.18 | +0.81% | 39,576 | 44,240,603 |
| 2024-12-25 | 11.15 | 11.28 | 10.97 | 11.09 | -1.25% | 50,370 | 55,881,543 |
| 2024-12-24 | 10.96 | 11.24 | 10.94 | 11.23 | +2.56% | 53,357 | 59,229,768 |
| 2024-12-23 | 11.3 | 11.3 | 10.92 | 10.95 | -2.67% | 80,842 | 89,559,341 |
| 2024-12-20 | 10.99 | 11.49 | 10.99 | 11.25 | +1.26% | 76,719 | 86,634,149 |
| 2024-12-19 | 10.97 | 11.15 | 10.83 | 11.11 | +1.46% | 70,631 | 77,766,779 |
| 2024-12-18 | 10.92 | 11.21 | 10.88 | 10.95 | +0.37% | 79,588 | 87,618,103 |
| 2024-12-17 | 11.13 | 11.17 | 10.83 | 10.91 | -1.98% | 84,307 | 92,641,883 |
| 2024-12-16 | 11.16 | 11.29 | 11.09 | 11.13 | -0.09% | 55,250 | 61,710,361 |
| 2024-12-13 | 11.23 | 11.35 | 11.11 | 11.14 | -1.33% | 79,439 | 89,142,877 |
| 2024-12-12 | 10.94 | 11.32 | 10.9 | 11.29 | +3.01% | 116,717 | 130,171,763 |
| 2024-12-11 | 10.67 | 11 | 10.66 | 10.96 | +2.24% | 74,735 | 81,640,013 |
| 2024-12-10 | 11 | 11.08 | 10.69 | 10.72 | +0.09% | 55,615 | 60,237,880 |
| 2024-12-09 | 10.7 | 10.82 | 10.64 | 10.71 | -0.28% | 36,038 | 38,686,820 |
| 2024-12-06 | 10.68 | 10.81 | 10.65 | 10.74 | +0.37% | 36,754 | 39,425,106 |
| 2024-12-05 | 10.7 | 10.7 | 10.57 | 10.7 | 0% | 29,796 | 31,706,741 |
| 2024-12-04 | 10.75 | 10.91 | 10.64 | 10.7 | -1.38% | 43,240 | 46,681,271 |
| 2024-12-03 | 10.88 | 10.94 | 10.73 | 10.85 | +0.28% | 54,022 | 58,542,885 |
| 2024-12-02 | 10.75 | 10.85 | 10.65 | 10.82 | +1.03% | 64,255 | 69,246,219 |
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：