股票概览
11.1
-1.16%
-0.13
11.21
开盘价
11.29
最高价
11.07
最低价
60,658
成交量
数据更新至: 2024-12-31
技术指标
11.20
MA5 (5日均线)
11.21
MA10 (10日均线)
11.32
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 | 11.21 | 11.29 | 11.07 | 11.1 | -1.16% | 60,658 | 67,781,425 |
| 2024-12-30 | 11.26 | 11.3 | 11.19 | 11.23 | -0.35% | 46,811 | 52,573,688 |
| 2024-12-27 | 11.18 | 11.34 | 11.15 | 11.27 | +0.81% | 52,625 | 59,264,799 |
| 2024-12-26 | 11.22 | 11.28 | 11.13 | 11.18 | -0.36% | 40,939 | 45,877,953 |
| 2024-12-25 | 11.22 | 11.25 | 11.1 | 11.22 | +0.09% | 47,363 | 52,920,605 |
| 2024-12-24 | 11.1 | 11.3 | 11.1 | 11.21 | +1.08% | 63,009 | 70,723,681 |
| 2024-12-23 | 11.23 | 11.26 | 11.08 | 11.09 | -1.33% | 93,504 | 104,187,061 |
| 2024-12-20 | 11.23 | 11.3 | 11.17 | 11.24 | -0.09% | 43,829 | 49,301,255 |
| 2024-12-19 | 11.29 | 11.34 | 11.15 | 11.25 | -0.71% | 73,394 | 82,339,250 |
| 2024-12-18 | 11.3 | 11.37 | 11.3 | 11.33 | +0.53% | 47,193 | 53,468,285 |
| 2024-12-17 | 11.36 | 11.41 | 11.2 | 11.27 | -1.14% | 92,930 | 104,804,447 |
| 2024-12-16 | 11.36 | 11.49 | 11.34 | 11.4 | +0.62% | 69,780 | 79,602,978 |
| 2024-12-13 | 11.7 | 11.73 | 11.33 | 11.33 | -3.57% | 131,596 | 150,674,564 |
| 2024-12-12 | 11.58 | 11.75 | 11.43 | 11.75 | +1.73% | 134,803 | 156,998,184 |
| 2024-12-11 | 11.36 | 11.67 | 11.36 | 11.55 | +1.67% | 127,480 | 147,444,023 |
| 2024-12-10 | 11.78 | 11.85 | 11.35 | 11.36 | 0% | 151,130 | 174,967,840 |
| 2024-12-09 | 11.5 | 11.52 | 11.32 | 11.36 | -1.22% | 82,454 | 93,919,928 |
| 2024-12-06 | 11.32 | 11.54 | 11.32 | 11.5 | +1.23% | 71,899 | 82,422,347 |
| 2024-12-05 | 11.32 | 11.37 | 11.26 | 11.36 | +0.35% | 48,596 | 55,005,530 |
| 2024-12-04 | 11.47 | 11.47 | 11.28 | 11.32 | -1.39% | 68,921 | 78,423,498 |
| 2024-12-03 | 11.46 | 11.54 | 11.37 | 11.48 | -0.09% | 77,488 | 88,661,317 |
| 2024-12-02 | 11.35 | 11.56 | 11.28 | 11.49 | +1.41% | 85,917 | 98,509,576 |
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：