股票概览
11
-3.93%
-0.45
11.46
开盘价
11.57
最高价
10.94
最低价
36,068
成交量
数据更新至: 2024-12-31
技术指标
11.34
MA5 (5日均线)
11.29
MA10 (10日均线)
11.67
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 | 11.46 | 11.57 | 10.94 | 11 | -3.93% | 36,068 | 40,187,307 |
| 2024-12-30 | 11.5 | 11.82 | 11.15 | 11.45 | -0.35% | 35,887 | 41,298,795 |
| 2024-12-27 | 11.5 | 11.86 | 11.4 | 11.49 | -0.09% | 42,958 | 49,893,562 |
| 2024-12-26 | 11.36 | 11.8 | 11.3 | 11.5 | +1.95% | 50,140 | 57,980,836 |
| 2024-12-25 | 11.52 | 11.56 | 10.95 | 11.28 | +0.27% | 47,609 | 53,713,220 |
| 2024-12-24 | 10.87 | 11.38 | 10.87 | 11.25 | +4.07% | 52,951 | 59,123,474 |
| 2024-12-23 | 11.59 | 11.59 | 10.71 | 10.81 | -5.92% | 48,819 | 53,855,831 |
| 2024-12-20 | 11.33 | 11.62 | 11.25 | 11.49 | +1.41% | 38,362 | 44,066,774 |
| 2024-12-19 | 11.15 | 11.41 | 11.02 | 11.33 | +0.62% | 34,647 | 39,031,047 |
| 2024-12-18 | 11.23 | 11.32 | 10.88 | 11.26 | +0.99% | 43,205 | 48,324,113 |
| 2024-12-17 | 11.83 | 11.9 | 11.1 | 11.15 | -5.91% | 62,751 | 71,290,260 |
| 2024-12-16 | 11.98 | 12.04 | 11.7 | 11.85 | -1% | 54,690 | 65,008,809 |
| 2024-12-13 | 12.54 | 12.65 | 11.93 | 11.97 | -5.15% | 89,720 | 109,732,851 |
| 2024-12-12 | 12.49 | 12.68 | 12.36 | 12.62 | +1.37% | 82,188 | 102,975,398 |
| 2024-12-11 | 12.5 | 12.71 | 12.17 | 12.45 | -0.4% | 93,991 | 116,539,900 |
| 2024-12-10 | 12.63 | 12.97 | 12.24 | 12.5 | +2.12% | 142,976 | 178,839,937 |
| 2024-12-09 | 11.92 | 12.35 | 11.86 | 12.24 | +2.68% | 95,594 | 116,115,341 |
| 2024-12-06 | 12.05 | 12.08 | 11.71 | 11.92 | -0.33% | 49,031 | 58,190,646 |
| 2024-12-05 | 11.55 | 12.09 | 11.55 | 11.96 | +1.53% | 53,500 | 63,737,531 |
| 2024-12-04 | 11.95 | 12.04 | 11.67 | 11.78 | -1.34% | 46,096 | 54,631,109 |
| 2024-12-03 | 12.13 | 12.15 | 11.83 | 11.94 | -1.57% | 66,383 | 79,373,520 |
| 2024-12-02 | 11.77 | 12.27 | 11.6 | 12.13 | +5.39% | 106,291 | 127,654,156 |
| 2024-11-29 | 11.4 | 11.64 | 11.24 | 11.51 | +0.88% | 50,080 | 57,591,241 |
| 2024-11-28 | 11.4 | 11.63 | 11.2 | 11.41 | -0.26% | 43,309 | 49,705,055 |
| 2024-11-27 | 11.21 | 11.45 | 10.83 | 11.44 | +0.7% | 59,434 | 66,486,973 |
| 2024-11-26 | 11.37 | 11.56 | 11.26 | 11.36 | -0.09% | 52,157 | 59,432,261 |
| 2024-11-25 | 11.29 | 11.45 | 11.02 | 11.37 | +0.71% | 53,107 | 59,642,725 |
| 2024-11-22 | 11.85 | 12.03 | 11.26 | 11.29 | -5.44% | 74,351 | 86,221,075 |
| 2024-11-21 | 11.8 | 12.25 | 11.7 | 11.94 | +0.76% | 82,836 | 99,276,293 |
| 2024-11-20 | 11.63 | 12.09 | 11.59 | 11.85 | +1.28% | 95,537 | 113,225,972 |
| 2024-11-19 | 11.03 | 11.7 | 11 | 11.7 | +5.88% | 74,494 | 84,483,975 |
| 2024-11-18 | 11.1 | 11.21 | 10.68 | 11.05 | -0.09% | 57,365 | 62,756,385 |
| 2024-11-15 | 11.4 | 11.42 | 11.02 | 11.06 | -2.12% | 63,993 | 71,941,468 |
| 2024-11-14 | 11.56 | 11.66 | 11.25 | 11.3 | -2.67% | 58,950 | 67,238,295 |
| 2024-11-13 | 11.68 | 11.87 | 11.31 | 11.61 | -1.78% | 83,482 | 96,598,089 |
| 2024-11-12 | 12.42 | 12.42 | 11.65 | 11.82 | -4.75% | 133,982 | 161,147,210 |
| 2024-11-11 | 12.01 | 12.53 | 12.01 | 12.41 | +2.9% | 120,686 | 148,658,398 |
| 2024-11-08 | 12.24 | 12.39 | 11.98 | 12.06 | -3.44% | 160,710 | 195,459,804 |
| 2024-11-07 | 11.41 | 13.05 | 11.15 | 12.49 | +8.33% | 245,507 | 294,795,036 |
| 2024-11-06 | 11.27 | 11.8 | 11.2 | 11.53 | +2.22% | 155,395 | 178,838,817 |
| 2024-11-05 | 11.14 | 11.37 | 11.04 | 11.28 | +1.17% | 117,952 | 132,158,560 |
| 2024-11-04 | 10.5 | 11.32 | 10.36 | 11.15 | +4.4% | 127,232 | 139,555,607 |
| 2024-11-01 | 11.2 | 11.58 | 10.62 | 10.68 | -1.93% | 168,485 | 186,961,002 |
| 2024-10-31 | 10.94 | 11.42 | 10.8 | 10.89 | +0.09% | 143,777 | 159,732,511 |
| 2024-10-30 | 10.5 | 11.05 | 10.5 | 10.88 | +3.13% | 124,883 | 134,965,810 |
| 2024-10-29 | 10.68 | 11.08 | 10.38 | 10.55 | -1.31% | 110,731 | 118,349,270 |
| 2024-10-28 | 10.36 | 10.72 | 10.35 | 10.69 | +2.89% | 94,865 | 100,593,476 |
| 2024-10-25 | 10.37 | 10.49 | 10.23 | 10.39 | -0.57% | 105,505 | 109,613,850 |
| 2024-10-24 | 10.55 | 10.75 | 10.25 | 10.45 | +0.77% | 134,168 | 140,761,962 |
| 2024-10-23 | 10.33 | 10.59 | 10.1 | 10.37 | +0.88% | 108,349 | 111,570,389 |
| 2024-10-22 | 10.38 | 10.44 | 10.09 | 10.28 | -1.44% | 79,541 | 81,645,137 |
| 2024-10-21 | 10.25 | 10.82 | 10.11 | 10.43 | +3.27% | 130,378 | 135,897,900 |
| 2024-10-18 | 9.78 | 10.26 | 9.68 | 10.1 | +3.59% | 101,752 | 101,898,484 |
| 2024-10-17 | 9.59 | 9.92 | 9.59 | 9.75 | +2.42% | 79,073 | 77,288,731 |
| 2024-10-16 | 9.41 | 9.69 | 9.4 | 9.52 | -0.63% | 53,303 | 50,888,424 |
| 2024-10-15 | 9.7 | 9.95 | 9.55 | 9.58 | -1.64% | 75,823 | 73,993,748 |
| 2024-10-14 | 9.42 | 9.88 | 9.32 | 9.74 | +3.07% | 78,893 | 75,997,575 |
| 2024-10-11 | 10.08 | 10.08 | 9.31 | 9.45 | -5.41% | 86,502 | 82,776,484 |
| 2024-10-10 | 9.93 | 10.29 | 9.76 | 9.99 | +0.71% | 99,310 | 99,723,771 |
| 2024-10-09 | 10.98 | 11.05 | 9.85 | 9.92 | -13.89% | 163,735 | 171,364,913 |
| 2024-10-08 | 11.98 | 11.98 | 10.5 | 11.52 | +11.84% | 252,431 | 282,757,953 |
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：