股票概览
11.08
-1.34%
-0.15
11.25
开盘价
11.41
最高价
11.08
最低价
44,100
成交量
数据更新至: 2024-12-31
技术指标
11.22
MA5 (5日均线)
11.36
MA10 (10日均线)
11.59
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 | 11.25 | 11.41 | 11.08 | 11.08 | -1.34% | 44,100 | 49,637,956 |
| 2024-12-30 | 11.21 | 11.39 | 11.14 | 11.23 | -0.18% | 32,839 | 36,994,161 |
| 2024-12-27 | 11.28 | 11.3 | 11.13 | 11.25 | 0% | 38,760 | 43,575,478 |
| 2024-12-26 | 11.28 | 11.38 | 11.16 | 11.25 | -0.18% | 44,798 | 50,422,696 |
| 2024-12-25 | 11.4 | 11.45 | 11.14 | 11.27 | -0.97% | 37,273 | 42,000,325 |
| 2024-12-24 | 11.37 | 11.48 | 11.32 | 11.38 | -0.09% | 42,744 | 48,660,042 |
| 2024-12-23 | 11.63 | 11.66 | 11.35 | 11.39 | -1.98% | 34,265 | 39,428,384 |
| 2024-12-20 | 11.6 | 11.78 | 11.56 | 11.62 | +0.17% | 31,177 | 36,390,030 |
| 2024-12-19 | 11.44 | 11.62 | 11.3 | 11.6 | +0.78% | 38,366 | 43,920,445 |
| 2024-12-18 | 11.64 | 11.72 | 11.46 | 11.51 | -1.03% | 53,601 | 62,143,576 |
| 2024-12-17 | 11.86 | 11.91 | 11.61 | 11.63 | -1.86% | 47,245 | 55,473,415 |
| 2024-12-16 | 11.93 | 12.04 | 11.8 | 11.85 | -0.67% | 43,861 | 52,079,804 |
| 2024-12-13 | 12.13 | 12.22 | 11.91 | 11.93 | -2.21% | 47,418 | 56,909,015 |
| 2024-12-12 | 12.01 | 12.2 | 11.93 | 12.2 | +1.75% | 42,696 | 51,703,617 |
| 2024-12-11 | 11.93 | 12.13 | 11.91 | 11.99 | +0.42% | 42,201 | 50,797,775 |
| 2024-12-10 | 12.29 | 12.43 | 11.9 | 11.94 | -0.08% | 70,335 | 85,545,463 |
| 2024-12-09 | 11.81 | 12.15 | 11.75 | 11.95 | +1.36% | 64,198 | 76,895,539 |
| 2024-12-06 | 11.58 | 11.83 | 11.45 | 11.79 | +2.25% | 60,016 | 69,996,337 |
| 2024-12-05 | 11.4 | 11.61 | 11.33 | 11.53 | +0.87% | 36,531 | 42,026,483 |
| 2024-12-04 | 11.46 | 11.55 | 11.36 | 11.43 | -0.78% | 36,697 | 42,061,279 |
| 2024-12-03 | 11.76 | 11.79 | 11.46 | 11.52 | -2.12% | 60,547 | 69,948,693 |
| 2024-12-02 | 11.8 | 11.86 | 11.57 | 11.77 | -0.25% | 69,709 | 81,982,861 |
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：