股票概览
10.88
-1.09%
-0.12
11.02
开盘价
11.38
最高价
10.85
最低价
140,111
成交量
数据更新至: 2024-12-31
技术指标
10.91
MA5 (5日均线)
10.93
MA10 (10日均线)
11.11
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 | 11.02 | 11.38 | 10.85 | 10.88 | -1.09% | 140,111 | 155,883,086 |
| 2024-12-30 | 11.2 | 11.28 | 10.95 | 11 | -2.05% | 93,896 | 103,759,240 |
| 2024-12-27 | 10.75 | 11.43 | 10.69 | 11.23 | +4.66% | 172,359 | 191,621,940 |
| 2024-12-26 | 10.68 | 10.78 | 10.66 | 10.73 | +0.37% | 55,546 | 59,586,101 |
| 2024-12-25 | 10.87 | 10.87 | 10.52 | 10.69 | -1.75% | 67,704 | 72,248,459 |
| 2024-12-24 | 10.66 | 10.98 | 10.66 | 10.88 | +2.26% | 65,393 | 70,654,829 |
| 2024-12-23 | 11.2 | 11.2 | 10.61 | 10.64 | -5.08% | 106,995 | 115,879,446 |
| 2024-12-20 | 10.95 | 11.3 | 10.89 | 11.21 | +2.37% | 116,011 | 129,998,303 |
| 2024-12-19 | 10.92 | 11.01 | 10.73 | 10.95 | -0.99% | 110,193 | 119,755,581 |
| 2024-12-18 | 11.08 | 11.16 | 10.91 | 11.06 | +0.27% | 94,582 | 104,413,982 |
| 2024-12-17 | 11.33 | 11.34 | 11 | 11.03 | -2.99% | 119,156 | 132,407,517 |
| 2024-12-16 | 11.6 | 11.65 | 11.3 | 11.37 | -2.49% | 133,962 | 153,524,090 |
| 2024-12-13 | 11.73 | 11.81 | 11.61 | 11.66 | -1.35% | 173,080 | 202,585,415 |
| 2024-12-12 | 11.68 | 11.83 | 11.55 | 11.82 | +0.94% | 212,144 | 248,782,471 |
| 2024-12-11 | 11.15 | 12.05 | 11.15 | 11.71 | +5.02% | 304,061 | 355,215,090 |
| 2024-12-10 | 11.47 | 11.59 | 11.13 | 11.15 | +1% | 179,273 | 203,643,790 |
| 2024-12-09 | 11.14 | 11.2 | 10.93 | 11.04 | -1.08% | 95,636 | 105,762,122 |
| 2024-12-06 | 10.97 | 11.21 | 10.89 | 11.16 | +1.82% | 139,640 | 154,495,811 |
| 2024-12-05 | 10.99 | 11.05 | 10.84 | 10.96 | -0.63% | 126,107 | 137,679,577 |
| 2024-12-04 | 11.12 | 11.39 | 10.98 | 11.03 | -1.61% | 171,521 | 191,625,013 |
| 2024-12-03 | 11.6 | 11.73 | 11.16 | 11.21 | -1.06% | 226,169 | 257,108,168 |
| 2024-12-02 | 11.09 | 11.45 | 11.01 | 11.33 | +1.98% | 209,533 | 236,415,271 |
| 2024-11-29 | 10.82 | 11.39 | 10.76 | 11.11 | +3.25% | 293,248 | 326,425,483 |
| 2024-11-28 | 10.44 | 10.89 | 10.41 | 10.76 | +2.77% | 147,070 | 157,211,362 |
| 2024-11-27 | 10.27 | 10.48 | 10.05 | 10.47 | +1.45% | 69,693 | 71,632,250 |
| 2024-11-26 | 10.23 | 10.44 | 10.23 | 10.32 | +0.39% | 52,062 | 53,857,946 |
| 2024-11-25 | 10.11 | 10.3 | 10.04 | 10.28 | +2.09% | 56,845 | 57,990,599 |
| 2024-11-22 | 10.5 | 10.53 | 10.05 | 10.07 | -4% | 73,164 | 75,239,252 |
| 2024-11-21 | 10.55 | 10.58 | 10.36 | 10.49 | -0.66% | 55,060 | 57,642,510 |
| 2024-11-20 | 10.36 | 10.57 | 10.33 | 10.56 | +1.54% | 59,175 | 61,930,174 |
| 2024-11-19 | 10.31 | 10.4 | 10.17 | 10.4 | +0.68% | 70,547 | 72,744,146 |
| 2024-11-18 | 10.58 | 10.67 | 10.28 | 10.33 | -1.53% | 76,495 | 80,128,396 |
| 2024-11-15 | 10.61 | 10.73 | 10.47 | 10.49 | -1.04% | 65,056 | 69,061,287 |
| 2024-11-14 | 10.78 | 10.89 | 10.58 | 10.6 | -2.21% | 71,071 | 76,133,975 |
| 2024-11-13 | 10.84 | 10.94 | 10.66 | 10.84 | -0.55% | 83,282 | 89,926,752 |
| 2024-11-12 | 10.8 | 11.04 | 10.76 | 10.9 | +0.65% | 133,820 | 146,133,179 |
| 2024-11-11 | 10.77 | 10.83 | 10.6 | 10.83 | 0% | 107,911 | 115,683,647 |
| 2024-11-08 | 10.98 | 11.09 | 10.72 | 10.83 | -1.01% | 156,139 | 169,434,100 |
| 2024-11-07 | 10.41 | 10.96 | 10.36 | 10.94 | +4.99% | 218,362 | 235,214,861 |
| 2024-11-06 | 10.37 | 10.46 | 10.24 | 10.42 | +0.48% | 112,047 | 116,158,314 |
| 2024-11-05 | 10.2 | 10.38 | 10.17 | 10.37 | +1.47% | 101,871 | 104,902,996 |
| 2024-11-04 | 9.93 | 10.24 | 9.93 | 10.22 | +2.3% | 82,645 | 83,467,821 |
| 2024-11-01 | 10.15 | 10.22 | 9.96 | 9.99 | -2.06% | 90,141 | 90,841,681 |
| 2024-10-31 | 10.15 | 10.26 | 10.11 | 10.2 | +0.29% | 71,601 | 72,985,899 |
| 2024-10-30 | 10.2 | 10.3 | 10.05 | 10.17 | -0.68% | 67,930 | 69,152,350 |
| 2024-10-29 | 10.53 | 10.54 | 10.21 | 10.24 | -3.03% | 105,246 | 108,958,299 |
| 2024-10-28 | 10.35 | 10.57 | 10.27 | 10.56 | +1.44% | 141,764 | 147,791,579 |
| 2024-10-25 | 10.23 | 10.41 | 10.2 | 10.41 | +1.86% | 77,671 | 80,292,217 |
| 2024-10-24 | 10.19 | 10.33 | 10.16 | 10.22 | -0.39% | 55,644 | 56,883,493 |
| 2024-10-23 | 10.28 | 10.37 | 10.2 | 10.26 | -0.39% | 92,100 | 94,610,579 |
| 2024-10-22 | 10.06 | 10.3 | 9.99 | 10.3 | +2.39% | 86,541 | 88,137,624 |
| 2024-10-21 | 10.07 | 10.1 | 9.92 | 10.06 | +0.4% | 91,538 | 91,756,649 |
| 2024-10-18 | 9.85 | 10.18 | 9.8 | 10.02 | +1.93% | 97,272 | 97,375,983 |
| 2024-10-17 | 10.13 | 10.15 | 9.83 | 9.83 | -1.99% | 67,309 | 67,106,057 |
| 2024-10-16 | 9.99 | 10.17 | 9.9 | 10.03 | -0.2% | 64,594 | 64,934,478 |
| 2024-10-15 | 10.31 | 10.36 | 10.05 | 10.05 | -2.43% | 72,218 | 73,570,368 |
| 2024-10-14 | 10.07 | 10.34 | 9.96 | 10.3 | +2.18% | 78,068 | 79,487,529 |
| 2024-10-11 | 10.48 | 10.49 | 9.95 | 10.08 | -3.45% | 83,366 | 84,913,249 |
| 2024-10-10 | 10.52 | 10.69 | 10.23 | 10.44 | +1.06% | 105,205 | 110,516,605 |
| 2024-10-09 | 11.09 | 11.15 | 10.33 | 10.33 | -9.86% | 195,716 | 208,816,057 |
| 2024-10-08 | 12.15 | 12.27 | 10.98 | 11.46 | +2.41% | 270,815 | 313,832,868 |
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：