股票概览
10.57
-4%
-0.44
11.08
开盘价
11.11
最高价
10.56
最低价
49,650
成交量
数据更新至: 2024-12-31
技术指标
10.95
MA5 (5日均线)
11.06
MA10 (10日均线)
11.43
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 | 11.08 | 11.11 | 10.56 | 10.57 | -4% | 49,650 | 53,533,512 |
| 2024-12-30 | 11.07 | 11.24 | 10.77 | 11.01 | -1.43% | 42,762 | 47,226,319 |
| 2024-12-27 | 11.4 | 11.54 | 11.1 | 11.17 | -0.8% | 52,657 | 59,770,105 |
| 2024-12-26 | 10.76 | 11.28 | 10.62 | 11.26 | +4.65% | 59,911 | 66,581,988 |
| 2024-12-25 | 11.11 | 11.11 | 10.56 | 10.76 | -2.54% | 53,107 | 57,112,459 |
| 2024-12-24 | 10.94 | 11.18 | 10.78 | 11.04 | +1.94% | 52,684 | 57,933,584 |
| 2024-12-23 | 11.66 | 11.7 | 10.78 | 10.83 | -6.4% | 78,524 | 87,298,287 |
| 2024-12-20 | 11.22 | 11.66 | 11.22 | 11.57 | +2.84% | 60,923 | 70,094,160 |
| 2024-12-19 | 11.05 | 11.29 | 10.95 | 11.25 | +0.63% | 56,475 | 62,943,252 |
| 2024-12-18 | 11.2 | 11.34 | 10.85 | 11.18 | +0.9% | 60,853 | 67,886,396 |
| 2024-12-17 | 11.63 | 11.71 | 11.05 | 11.08 | -5.14% | 82,269 | 93,045,036 |
| 2024-12-16 | 12.02 | 12.14 | 11.55 | 11.68 | -3.07% | 111,898 | 131,572,464 |
| 2024-12-13 | 12.8 | 12.86 | 12.01 | 12.05 | -7.09% | 198,124 | 243,016,943 |
| 2024-12-12 | 12.03 | 13.04 | 11.96 | 12.97 | +8.44% | 257,303 | 325,849,171 |
| 2024-12-11 | 11.71 | 11.96 | 11.57 | 11.96 | +2.4% | 59,788 | 70,215,344 |
| 2024-12-10 | 12.09 | 12.2 | 11.6 | 11.68 | -0.34% | 65,288 | 77,635,665 |
| 2024-12-09 | 11.56 | 11.8 | 11.53 | 11.72 | +0.86% | 52,159 | 60,911,366 |
| 2024-12-06 | 11.74 | 11.76 | 11.44 | 11.62 | -0.51% | 61,774 | 71,594,027 |
| 2024-12-05 | 11.61 | 11.79 | 11.53 | 11.68 | +0.69% | 73,337 | 85,559,692 |
| 2024-12-04 | 11.56 | 11.97 | 11.45 | 11.6 | -0.51% | 87,785 | 102,236,582 |
| 2024-12-03 | 11.24 | 11.79 | 11.2 | 11.66 | +3.74% | 116,922 | 134,956,151 |
| 2024-12-02 | 10.98 | 11.34 | 10.96 | 11.24 | +2.74% | 69,131 | 77,378,063 |
| 2024-11-29 | 10.68 | 11.01 | 10.64 | 10.94 | +1.96% | 60,275 | 65,565,552 |
| 2024-11-28 | 10.7 | 10.81 | 10.66 | 10.73 | +0.09% | 39,413 | 42,365,264 |
| 2024-11-27 | 10.58 | 10.73 | 10.15 | 10.72 | +1.42% | 45,148 | 46,980,215 |
| 2024-11-26 | 10.7 | 10.75 | 10.5 | 10.57 | -1.31% | 36,936 | 39,264,750 |
| 2024-11-25 | 10.37 | 10.71 | 10.31 | 10.71 | +3.68% | 52,191 | 55,093,237 |
| 2024-11-22 | 10.92 | 10.98 | 10.3 | 10.33 | -5.75% | 71,775 | 76,470,896 |
| 2024-11-21 | 11.01 | 11.09 | 10.8 | 10.96 | -0.72% | 43,422 | 47,688,645 |
| 2024-11-20 | 10.79 | 11.12 | 10.79 | 11.04 | +1.56% | 51,336 | 56,492,718 |
| 2024-11-19 | 10.55 | 10.88 | 10.46 | 10.87 | +3.43% | 62,022 | 66,272,632 |
| 2024-11-18 | 10.81 | 11.26 | 10.4 | 10.51 | -1.41% | 77,891 | 83,307,194 |
| 2024-11-15 | 10.88 | 11.07 | 10.66 | 10.66 | -2.2% | 59,564 | 65,004,582 |
| 2024-11-14 | 11.28 | 11.4 | 10.9 | 10.9 | -3.8% | 64,265 | 71,349,337 |
| 2024-11-13 | 11.55 | 11.55 | 11 | 11.33 | -1.99% | 96,858 | 109,024,612 |
| 2024-11-12 | 11.39 | 12.06 | 11.21 | 11.56 | +1.49% | 172,535 | 199,163,015 |
| 2024-11-11 | 11.03 | 11.45 | 11.01 | 11.39 | +3.08% | 94,019 | 105,628,179 |
| 2024-11-08 | 11.25 | 11.45 | 11 | 11.05 | -2.13% | 103,906 | 116,071,364 |
| 2024-11-07 | 10.91 | 11.3 | 10.84 | 11.29 | +4.63% | 137,670 | 153,394,287 |
| 2024-11-06 | 10.82 | 10.92 | 10.63 | 10.79 | +0.28% | 73,984 | 79,902,848 |
| 2024-11-05 | 10.6 | 10.77 | 10.47 | 10.76 | +2.38% | 70,794 | 75,397,870 |
| 2024-11-04 | 10.2 | 10.57 | 10.2 | 10.51 | +3.04% | 62,523 | 65,476,212 |
| 2024-11-01 | 10.75 | 10.84 | 10.18 | 10.2 | -5.99% | 86,614 | 90,170,814 |
| 2024-10-31 | 10.75 | 11.07 | 10.71 | 10.85 | +0.46% | 84,739 | 92,152,873 |
| 2024-10-30 | 10.65 | 10.99 | 10.55 | 10.8 | +0.56% | 101,646 | 109,545,337 |
| 2024-10-29 | 11 | 11.42 | 10.73 | 10.74 | -1.83% | 151,796 | 167,139,421 |
| 2024-10-28 | 10.89 | 11.08 | 10.68 | 10.94 | +1.48% | 117,489 | 127,424,032 |
| 2024-10-25 | 10.41 | 11.12 | 10.4 | 10.78 | +2.96% | 137,751 | 147,229,770 |
| 2024-10-24 | 10.57 | 10.75 | 10.29 | 10.47 | +0.19% | 89,017 | 93,146,115 |
| 2024-10-23 | 10.32 | 10.47 | 10.22 | 10.45 | +1.85% | 84,212 | 87,275,513 |
| 2024-10-22 | 10.23 | 10.37 | 10.08 | 10.26 | -0.19% | 70,109 | 71,909,759 |
| 2024-10-21 | 10.18 | 10.45 | 10.03 | 10.28 | +2.29% | 88,518 | 90,384,880 |
| 2024-10-18 | 9.62 | 10.19 | 9.2 | 10.05 | +5.13% | 99,426 | 98,084,174 |
| 2024-10-17 | 9.7 | 9.88 | 9.54 | 9.56 | -1.54% | 62,050 | 60,334,960 |
| 2024-10-16 | 9.46 | 9.76 | 9.31 | 9.71 | -1.32% | 89,098 | 85,539,784 |
| 2024-10-15 | 9.98 | 10.19 | 9.84 | 9.84 | -2.57% | 83,426 | 83,322,854 |
| 2024-10-14 | 9.71 | 10.1 | 9.7 | 10.1 | +3.27% | 80,019 | 79,288,650 |
| 2024-10-11 | 10.23 | 10.27 | 9.55 | 9.78 | -3.93% | 91,712 | 90,081,865 |
| 2024-10-10 | 10.17 | 10.6 | 10 | 10.18 | +1.19% | 94,064 | 97,063,494 |
| 2024-10-09 | 11.03 | 11.1 | 10 | 10.06 | -13.2% | 133,663 | 142,073,197 |
| 2024-10-08 | 12.2 | 12.2 | 10.66 | 11.59 | +13.63% | 183,829 | 207,605,296 |
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：