股票概览
11.17
-1.33%
-0.15
11.32
开盘价
11.43
最高价
11.11
最低价
410,980
成交量
数据更新至: 2024-12-31
技术指标
11.01
MA5 (5日均线)
11.03
MA10 (10日均线)
11.08
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 | 11.32 | 11.43 | 11.11 | 11.17 | -1.33% | 410,980 | 462,887,956 |
| 2024-12-30 | 11.55 | 11.55 | 11.22 | 11.32 | -1.99% | 702,197 | 798,738,493 |
| 2024-12-27 | 10.52 | 11.55 | 10.45 | 11.55 | +10% | 874,114 | 984,283,773 |
| 2024-12-26 | 10.5 | 10.58 | 10.49 | 10.5 | +0.1% | 150,238 | 158,089,246 |
| 2024-12-25 | 10.76 | 10.79 | 10.41 | 10.49 | -2.78% | 188,693 | 198,829,502 |
| 2024-12-24 | 10.71 | 10.82 | 10.59 | 10.79 | +0.75% | 136,010 | 145,563,437 |
| 2024-12-23 | 11.08 | 11.09 | 10.66 | 10.71 | -3.34% | 268,519 | 290,956,640 |
| 2024-12-20 | 11.12 | 11.21 | 11.06 | 11.08 | -0.89% | 180,172 | 199,999,927 |
| 2024-12-19 | 11.44 | 11.44 | 11.11 | 11.18 | -2.53% | 308,002 | 345,263,079 |
| 2024-12-18 | 11.29 | 11.47 | 11.15 | 11.47 | +1.5% | 402,719 | 457,335,166 |
| 2024-12-17 | 11.13 | 11.38 | 11.04 | 11.3 | +1.07% | 338,999 | 380,460,740 |
| 2024-12-16 | 11.21 | 11.34 | 11.12 | 11.18 | -0.09% | 176,658 | 198,146,489 |
| 2024-12-13 | 11.34 | 11.38 | 11.15 | 11.19 | -2.01% | 225,115 | 253,047,891 |
| 2024-12-12 | 11.23 | 11.42 | 11.14 | 11.42 | +1.78% | 267,033 | 302,209,163 |
| 2024-12-11 | 11.06 | 11.25 | 11.05 | 11.22 | +1.54% | 189,809 | 211,781,684 |
| 2024-12-10 | 11.3 | 11.31 | 11.03 | 11.05 | +0.55% | 212,237 | 236,654,560 |
| 2024-12-09 | 11.06 | 11.11 | 10.94 | 10.99 | -0.63% | 133,887 | 147,473,357 |
| 2024-12-06 | 10.92 | 11.07 | 10.92 | 11.06 | +0.91% | 144,853 | 159,642,167 |
| 2024-12-05 | 10.91 | 11.02 | 10.9 | 10.96 | 0% | 114,378 | 125,387,839 |
| 2024-12-04 | 11.13 | 11.18 | 10.92 | 10.96 | -1.17% | 171,705 | 189,405,456 |
| 2024-12-03 | 11.26 | 11.28 | 11.04 | 11.09 | -1.77% | 204,351 | 227,332,262 |
| 2024-12-02 | 11.12 | 11.36 | 11.11 | 11.29 | +1.8% | 245,196 | 276,439,143 |
| 2024-11-29 | 11.01 | 11.13 | 10.93 | 11.09 | +0.54% | 211,314 | 233,815,903 |
| 2024-11-28 | 10.91 | 11.15 | 10.86 | 11.03 | +0.82% | 222,962 | 246,603,026 |
| 2024-11-27 | 10.71 | 10.94 | 10.55 | 10.94 | +1.48% | 167,653 | 180,264,803 |
| 2024-11-26 | 10.89 | 11.07 | 10.77 | 10.78 | -0.37% | 155,276 | 169,182,940 |
| 2024-11-25 | 10.87 | 10.98 | 10.69 | 10.82 | -0.46% | 181,447 | 196,625,944 |
| 2024-11-22 | 11.2 | 11.22 | 10.86 | 10.87 | -2.86% | 210,724 | 233,053,985 |
| 2024-11-21 | 11.24 | 11.33 | 11.11 | 11.19 | -0.8% | 185,145 | 207,551,074 |
| 2024-11-20 | 11.17 | 11.36 | 11.08 | 11.28 | +0.8% | 222,035 | 249,062,983 |
| 2024-11-19 | 11.07 | 11.19 | 11 | 11.19 | +1.27% | 205,163 | 227,547,079 |
| 2024-11-18 | 11.38 | 11.44 | 11 | 11.05 | -2.73% | 256,519 | 286,338,899 |
| 2024-11-15 | 11.34 | 11.58 | 11.28 | 11.36 | -0.35% | 297,181 | 338,656,238 |
| 2024-11-14 | 11.71 | 11.77 | 11.36 | 11.4 | -2.56% | 275,816 | 318,405,644 |
| 2024-11-13 | 11.83 | 12.1 | 11.61 | 11.7 | -1.18% | 358,310 | 422,074,271 |
| 2024-11-12 | 11.9 | 12.22 | 11.74 | 11.84 | -0.84% | 523,348 | 626,879,095 |
| 2024-11-11 | 11.6 | 12.05 | 11.41 | 11.94 | +2.93% | 749,255 | 882,771,558 |
| 2024-11-08 | 11.68 | 11.92 | 11.5 | 11.6 | -1.86% | 711,591 | 832,186,302 |
| 2024-11-07 | 12.19 | 12.26 | 11.66 | 11.82 | -0.67% | 1,056,748 | 1,261,141,228 |
| 2024-11-06 | 11.07 | 11.9 | 11.05 | 11.9 | +7.69% | 956,113 | 1,106,699,049 |
| 2024-11-05 | 10.9 | 11.06 | 10.85 | 11.05 | +1.38% | 322,726 | 353,870,862 |
| 2024-11-04 | 10.98 | 11 | 10.75 | 10.9 | -0.09% | 227,759 | 246,949,200 |
| 2024-11-01 | 10.9 | 11.21 | 10.85 | 10.91 | -0.37% | 362,342 | 398,987,163 |
| 2024-10-31 | 11.04 | 11.08 | 10.77 | 10.95 | -2.67% | 443,434 | 484,058,007 |
| 2024-10-30 | 11.23 | 11.4 | 11.14 | 11.25 | -0.71% | 289,278 | 325,885,634 |
| 2024-10-29 | 11.44 | 11.49 | 11.17 | 11.33 | -1.05% | 492,166 | 556,870,044 |
| 2024-10-28 | 10.88 | 11.6 | 10.86 | 11.45 | +5.05% | 704,262 | 797,679,371 |
| 2024-10-25 | 10.68 | 11.03 | 10.63 | 10.9 | +1.96% | 402,725 | 437,779,297 |
| 2024-10-24 | 10.81 | 10.9 | 10.62 | 10.69 | -2.02% | 240,208 | 257,782,848 |
| 2024-10-23 | 10.8 | 10.94 | 10.58 | 10.91 | +1.21% | 423,144 | 456,603,957 |
| 2024-10-22 | 10.4 | 10.88 | 10.36 | 10.78 | +3.45% | 473,545 | 504,767,792 |
| 2024-10-21 | 10.35 | 10.52 | 10.28 | 10.42 | +0.68% | 333,008 | 346,763,004 |
| 2024-10-18 | 10.16 | 10.52 | 10.08 | 10.35 | +1.87% | 303,398 | 312,044,959 |
| 2024-10-17 | 10.38 | 10.42 | 10.16 | 10.16 | -1.55% | 232,912 | 239,184,668 |
| 2024-10-16 | 10.24 | 10.53 | 10.21 | 10.32 | 0% | 202,745 | 210,052,460 |
| 2024-10-15 | 10.5 | 10.62 | 10.31 | 10.32 | -1.71% | 221,263 | 231,572,152 |
| 2024-10-14 | 10.46 | 10.59 | 10.3 | 10.5 | +1.65% | 244,125 | 254,921,541 |
| 2024-10-11 | 10.78 | 10.79 | 10.25 | 10.33 | -3.91% | 265,136 | 277,128,998 |
| 2024-10-10 | 10.67 | 11.03 | 10.63 | 10.75 | +0.75% | 335,066 | 363,555,746 |
| 2024-10-09 | 11.55 | 11.55 | 10.61 | 10.67 | -8.73% | 583,525 | 640,204,977 |
| 2024-10-08 | 12.5 | 12.5 | 11.15 | 11.69 | +2.45% | 940,233 | 1,112,981,164 |
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：