股票概览
10.89
-1.98%
-0.22
11.12
开盘价
11.15
最高价
10.78
最低价
37,231
成交量
数据更新至: 2024-12-31
技术指标
11.04
MA5 (5日均线)
11.12
MA10 (10日均线)
11.48
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 | 11.12 | 11.15 | 10.78 | 10.89 | -1.98% | 37,231 | 40,784,036 |
| 2024-12-30 | 11.07 | 11.16 | 10.91 | 11.11 | +0.27% | 30,520 | 33,733,958 |
| 2024-12-27 | 11.1 | 11.21 | 11.04 | 11.08 | -0.18% | 41,075 | 45,590,181 |
| 2024-12-26 | 11.03 | 11.15 | 10.98 | 11.1 | +0.73% | 29,768 | 32,958,426 |
| 2024-12-25 | 11.03 | 11.08 | 10.84 | 11.02 | -0.09% | 28,969 | 31,693,010 |
| 2024-12-24 | 11.04 | 11.24 | 10.91 | 11.03 | -0.72% | 43,083 | 47,503,931 |
| 2024-12-23 | 11.21 | 11.3 | 10.94 | 11.11 | -1.24% | 44,406 | 49,386,827 |
| 2024-12-20 | 11.26 | 11.4 | 11.19 | 11.25 | -0.27% | 29,483 | 33,312,333 |
| 2024-12-19 | 11.25 | 11.31 | 11.1 | 11.28 | -0.09% | 24,465 | 27,403,161 |
| 2024-12-18 | 11.5 | 11.56 | 11.25 | 11.29 | -0.62% | 32,364 | 36,952,913 |
| 2024-12-17 | 11.78 | 11.83 | 11.34 | 11.36 | -3.57% | 50,613 | 58,520,032 |
| 2024-12-16 | 11.8 | 11.89 | 11.7 | 11.78 | +0.26% | 29,136 | 34,399,612 |
| 2024-12-13 | 12.3 | 12.33 | 11.75 | 11.75 | -5.01% | 86,992 | 103,774,835 |
| 2024-12-12 | 12.28 | 12.52 | 12.14 | 12.37 | +0.81% | 56,611 | 69,849,445 |
| 2024-12-11 | 11.9 | 12.36 | 11.88 | 12.27 | +2.76% | 64,645 | 78,754,750 |
| 2024-12-10 | 12.23 | 12.4 | 11.85 | 11.94 | 0% | 77,090 | 93,546,837 |
| 2024-12-09 | 11.8 | 11.94 | 11.75 | 11.94 | +1.19% | 40,171 | 47,652,598 |
| 2024-12-06 | 11.7 | 11.88 | 11.64 | 11.8 | +1.37% | 43,852 | 51,588,676 |
| 2024-12-05 | 11.55 | 11.68 | 11.47 | 11.64 | +0.52% | 31,830 | 36,866,038 |
| 2024-12-04 | 11.54 | 11.95 | 11.47 | 11.58 | -0.34% | 49,002 | 57,027,952 |
| 2024-12-03 | 11.71 | 11.73 | 11.5 | 11.62 | -0.68% | 36,128 | 41,906,572 |
| 2024-12-02 | 11.51 | 11.74 | 11.41 | 11.7 | +1.3% | 46,016 | 53,505,720 |
| 2024-11-29 | 11.45 | 11.7 | 11.25 | 11.55 | -0.26% | 57,420 | 65,850,196 |
| 2024-11-28 | 11.7 | 12.37 | 11.48 | 11.58 | +1.14% | 100,565 | 118,629,678 |
| 2024-11-27 | 11.28 | 11.46 | 10.98 | 11.45 | +1.51% | 38,525 | 43,270,004 |
| 2024-11-26 | 11.25 | 11.35 | 11.18 | 11.28 | 0% | 22,681 | 25,581,537 |
| 2024-11-25 | 11.16 | 11.43 | 11.07 | 11.28 | +1.17% | 47,292 | 53,190,708 |
| 2024-11-22 | 11.5 | 11.6 | 11.13 | 11.15 | -2.96% | 42,347 | 48,358,091 |
| 2024-11-21 | 11.56 | 11.61 | 11.38 | 11.49 | -1.46% | 63,440 | 72,742,927 |
| 2024-11-20 | 11.57 | 11.66 | 11.46 | 11.66 | +0.78% | 57,751 | 66,748,376 |
| 2024-11-19 | 11.79 | 11.79 | 11.28 | 11.57 | -1.7% | 54,622 | 62,634,626 |
| 2024-11-18 | 11.94 | 12.07 | 11.4 | 11.77 | -1.18% | 48,628 | 57,098,474 |
| 2024-11-15 | 12.1 | 12.18 | 11.83 | 11.91 | -1.81% | 31,477 | 37,870,749 |
| 2024-11-14 | 12.35 | 12.39 | 12.08 | 12.13 | -1.94% | 23,666 | 28,948,433 |
| 2024-11-13 | 12.38 | 12.59 | 12.14 | 12.37 | -0.8% | 29,140 | 35,962,001 |
| 2024-11-12 | 12.81 | 12.96 | 12.33 | 12.47 | -2.73% | 41,348 | 52,423,375 |
| 2024-11-11 | 12.68 | 12.88 | 12.49 | 12.82 | +0.23% | 43,742 | 55,357,207 |
| 2024-11-08 | 13.11 | 13.24 | 12.78 | 12.79 | -1.92% | 44,257 | 57,046,542 |
| 2024-11-07 | 12.2 | 13.2 | 12.16 | 13.04 | +6.02% | 75,191 | 97,203,237 |
| 2024-11-06 | 12.46 | 12.55 | 12.24 | 12.3 | -1.52% | 41,558 | 51,431,942 |
| 2024-11-05 | 12.23 | 12.55 | 12.17 | 12.49 | +2.13% | 40,660 | 50,693,336 |
| 2024-11-04 | 12.17 | 12.24 | 11.98 | 12.23 | +0.33% | 23,605 | 28,629,655 |
| 2024-11-01 | 12.17 | 12.52 | 12.06 | 12.19 | -0.57% | 33,969 | 41,606,963 |
| 2024-10-31 | 12.11 | 12.38 | 12.02 | 12.26 | +0.82% | 37,755 | 46,257,580 |
| 2024-10-30 | 11.8 | 12.37 | 11.8 | 12.16 | +1.59% | 45,913 | 55,873,674 |
| 2024-10-29 | 12.26 | 12.57 | 11.94 | 11.97 | -3% | 51,318 | 62,574,969 |
| 2024-10-28 | 11.87 | 12.36 | 11.87 | 12.34 | +5.2% | 70,770 | 86,643,055 |
| 2024-10-25 | 11.22 | 11.86 | 11.2 | 11.73 | +4.83% | 52,240 | 60,696,868 |
| 2024-10-24 | 11.31 | 11.31 | 11.11 | 11.19 | -0.71% | 18,647 | 20,814,844 |
| 2024-10-23 | 11.42 | 11.48 | 11.22 | 11.27 | -0.53% | 27,125 | 30,664,673 |
| 2024-10-22 | 11.19 | 11.35 | 11.13 | 11.33 | +1.25% | 23,340 | 26,258,801 |
| 2024-10-21 | 11.2 | 11.33 | 11.1 | 11.19 | +0.45% | 35,221 | 39,497,325 |
| 2024-10-18 | 10.88 | 11.32 | 10.75 | 11.14 | +2.39% | 36,090 | 39,762,570 |
| 2024-10-17 | 11.14 | 11.18 | 10.87 | 10.88 | -1.09% | 23,253 | 25,654,035 |
| 2024-10-16 | 10.77 | 11.2 | 10.71 | 11 | +0.55% | 23,501 | 25,894,483 |
| 2024-10-15 | 11.24 | 11.3 | 10.91 | 10.94 | -2.06% | 26,100 | 28,943,731 |
| 2024-10-14 | 10.97 | 11.25 | 10.92 | 11.17 | +1.82% | 24,671 | 27,379,727 |
| 2024-10-11 | 11.3 | 11.34 | 10.88 | 10.97 | -3.09% | 29,082 | 32,202,909 |
| 2024-10-10 | 11.28 | 11.69 | 11.18 | 11.32 | +0.18% | 38,904 | 44,534,835 |
| 2024-10-09 | 12.48 | 12.48 | 11.2 | 11.3 | -12.34% | 71,258 | 84,260,502 |
| 2024-10-08 | 13.9 | 13.98 | 12.03 | 12.89 | +8.41% | 126,733 | 163,994,086 |
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：