股票概览
11.14
-0.54%
-0.06
11.17
开盘价
11.3
最高价
11.1
最低价
91,352
成交量
数据更新至: 2024-12-31
技术指标
11.24
MA5 (5日均线)
11.13
MA10 (10日均线)
11.12
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 | 11.17 | 11.3 | 11.1 | 11.14 | -0.54% | 91,352 | 102,264,855 |
| 2024-12-30 | 11.4 | 11.41 | 11.16 | 11.2 | -1.93% | 119,485 | 134,890,121 |
| 2024-12-27 | 11.21 | 11.47 | 11.19 | 11.42 | +1.87% | 139,958 | 159,367,901 |
| 2024-12-26 | 11.2 | 11.33 | 11.17 | 11.21 | -0.18% | 74,780 | 83,960,541 |
| 2024-12-25 | 11.15 | 11.27 | 11 | 11.23 | +0.36% | 101,405 | 112,987,415 |
| 2024-12-24 | 11.01 | 11.27 | 11 | 11.19 | +1.82% | 125,063 | 139,542,139 |
| 2024-12-23 | 10.94 | 11.08 | 10.89 | 10.99 | +0.27% | 71,391 | 78,556,826 |
| 2024-12-20 | 10.98 | 11.02 | 10.92 | 10.96 | -0.36% | 51,782 | 56,693,860 |
| 2024-12-19 | 10.95 | 11.01 | 10.8 | 11 | +0.09% | 67,716 | 73,850,247 |
| 2024-12-18 | 10.93 | 11.08 | 10.92 | 10.99 | +0.46% | 52,357 | 57,738,219 |
| 2024-12-17 | 11.06 | 11.1 | 10.88 | 10.94 | -1.08% | 74,999 | 82,342,133 |
| 2024-12-16 | 11.06 | 11.15 | 11.01 | 11.06 | +0.18% | 62,032 | 68,747,644 |
| 2024-12-13 | 11.34 | 11.34 | 11.02 | 11.04 | -2.99% | 116,584 | 129,985,436 |
| 2024-12-12 | 11.28 | 11.4 | 11.15 | 11.38 | +0.98% | 109,503 | 123,977,510 |
| 2024-12-11 | 11.12 | 11.3 | 11.09 | 11.27 | +0.99% | 81,468 | 91,625,749 |
| 2024-12-10 | 11.19 | 11.29 | 11.12 | 11.16 | +1% | 125,815 | 140,905,659 |
| 2024-12-09 | 11.08 | 11.19 | 10.98 | 11.05 | -0.18% | 68,061 | 75,411,118 |
| 2024-12-06 | 11 | 11.1 | 10.93 | 11.07 | +0.64% | 72,593 | 80,076,549 |
| 2024-12-05 | 11.11 | 11.11 | 10.9 | 11 | -0.9% | 86,318 | 94,682,114 |
| 2024-12-04 | 11.4 | 11.41 | 11.07 | 11.1 | -2.72% | 113,952 | 127,848,622 |
| 2024-12-03 | 11.17 | 11.68 | 11.17 | 11.41 | +2.42% | 210,635 | 240,910,652 |
| 2024-12-02 | 10.96 | 11.14 | 10.88 | 11.14 | +1.83% | 97,564 | 107,672,455 |
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：