股票概览
10.89
-2.68%
-0.3
11.36
开盘价
11.36
最高价
10.89
最低价
54,911
成交量
数据更新至: 2024-12-31
技术指标
11.18
MA5 (5日均线)
11.37
MA10 (10日均线)
11.75
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 | 11.36 | 11.36 | 10.89 | 10.89 | -2.68% | 54,911 | 60,692,579 |
| 2024-12-30 | 11.25 | 11.32 | 10.93 | 11.19 | -1.06% | 46,260 | 51,644,055 |
| 2024-12-27 | 11.37 | 11.49 | 11.24 | 11.31 | -0.7% | 36,637 | 41,695,137 |
| 2024-12-26 | 11.08 | 11.43 | 11.05 | 11.39 | +2.61% | 43,794 | 49,625,762 |
| 2024-12-25 | 11.18 | 11.28 | 10.93 | 11.1 | -1.33% | 38,895 | 43,116,083 |
| 2024-12-24 | 11.15 | 11.49 | 11.1 | 11.25 | +1.44% | 39,888 | 44,848,584 |
| 2024-12-23 | 11.94 | 12 | 11.02 | 11.09 | -7.12% | 72,770 | 83,047,215 |
| 2024-12-20 | 11.8 | 12.06 | 11.74 | 11.94 | +1.1% | 46,200 | 55,177,154 |
| 2024-12-19 | 11.64 | 11.83 | 11.52 | 11.81 | +0.51% | 42,601 | 49,755,057 |
| 2024-12-18 | 11.64 | 11.84 | 11.37 | 11.75 | +1.56% | 51,009 | 59,636,295 |
| 2024-12-17 | 11.91 | 12.05 | 11.53 | 11.57 | -2.94% | 57,602 | 67,477,045 |
| 2024-12-16 | 12.06 | 12.18 | 11.82 | 11.92 | -1.49% | 55,911 | 67,107,955 |
| 2024-12-13 | 12.34 | 12.37 | 12.08 | 12.1 | -2.34% | 66,839 | 81,469,656 |
| 2024-12-12 | 12.29 | 12.47 | 12.27 | 12.39 | +0.81% | 80,679 | 99,955,303 |
| 2024-12-11 | 12.13 | 12.29 | 12.04 | 12.29 | +0.9% | 69,829 | 84,987,575 |
| 2024-12-10 | 12.51 | 12.6 | 12.12 | 12.18 | -0.25% | 96,782 | 119,677,422 |
| 2024-12-09 | 12.17 | 12.3 | 12.04 | 12.21 | -0.33% | 60,142 | 73,198,799 |
| 2024-12-06 | 12.39 | 12.39 | 12.03 | 12.25 | -1.21% | 93,355 | 113,819,417 |
| 2024-12-05 | 11.95 | 12.6 | 11.88 | 12.4 | +4.38% | 134,544 | 165,474,781 |
| 2024-12-04 | 12.05 | 12.19 | 11.81 | 11.88 | -1.9% | 54,256 | 64,974,986 |
| 2024-12-03 | 11.98 | 12.16 | 11.86 | 12.11 | +1.17% | 65,114 | 78,302,249 |
| 2024-12-02 | 11.83 | 11.98 | 11.78 | 11.97 | +1.79% | 55,006 | 65,490,203 |
| 2024-11-29 | 11.45 | 11.87 | 11.44 | 11.76 | +1.64% | 57,884 | 67,805,353 |
| 2024-11-28 | 11.7 | 11.76 | 11.56 | 11.57 | -1.2% | 41,307 | 48,250,376 |
| 2024-11-27 | 11.54 | 11.72 | 11.16 | 11.71 | +1.47% | 52,875 | 60,259,246 |
| 2024-11-26 | 11.66 | 11.88 | 11.48 | 11.54 | -1.79% | 41,817 | 48,677,825 |
| 2024-11-25 | 11.7 | 11.77 | 11.43 | 11.75 | +2.17% | 55,089 | 63,975,718 |
| 2024-11-22 | 12.14 | 12.15 | 11.48 | 11.5 | -5.19% | 69,932 | 83,033,369 |
| 2024-11-21 | 12.15 | 12.24 | 11.95 | 12.13 | -0.33% | 55,260 | 67,024,770 |
| 2024-11-20 | 11.99 | 12.17 | 11.96 | 12.17 | +0.91% | 67,104 | 81,169,706 |
| 2024-11-19 | 11.6 | 12.06 | 11.6 | 12.06 | +4.6% | 69,325 | 81,884,526 |
| 2024-11-18 | 11.8 | 11.93 | 11.3 | 11.53 | -1.96% | 72,326 | 83,560,950 |
| 2024-11-15 | 12.08 | 12.24 | 11.74 | 11.76 | -2.81% | 75,274 | 90,498,894 |
| 2024-11-14 | 12.58 | 12.65 | 12.06 | 12.1 | -4.27% | 81,766 | 100,574,898 |
| 2024-11-13 | 12.7 | 12.86 | 12.2 | 12.64 | -1.25% | 127,788 | 159,718,300 |
| 2024-11-12 | 12.68 | 12.96 | 12.38 | 12.8 | +1.75% | 170,144 | 216,002,169 |
| 2024-11-11 | 12.27 | 12.63 | 12.01 | 12.58 | +2.95% | 123,622 | 153,766,129 |
| 2024-11-08 | 12.25 | 12.48 | 12.07 | 12.22 | -0.16% | 128,238 | 157,469,821 |
| 2024-11-07 | 11.94 | 12.26 | 11.93 | 12.24 | +2.51% | 125,754 | 152,637,706 |
| 2024-11-06 | 12 | 12.3 | 11.86 | 11.94 | -0.08% | 152,048 | 183,405,606 |
| 2024-11-05 | 11.6 | 11.96 | 11.51 | 11.95 | +2.84% | 99,483 | 117,534,682 |
| 2024-11-04 | 11.34 | 11.72 | 11.09 | 11.62 | +3.94% | 78,998 | 91,150,762 |
| 2024-11-01 | 11.79 | 11.88 | 11.14 | 11.18 | -5.89% | 110,909 | 126,384,881 |
| 2024-10-31 | 11.7 | 11.94 | 11.52 | 11.88 | +1.45% | 97,886 | 115,180,553 |
| 2024-10-30 | 11.62 | 11.91 | 11.57 | 11.71 | +0.26% | 84,269 | 98,703,778 |
| 2024-10-29 | 12.03 | 12.1 | 11.66 | 11.68 | -3.07% | 101,406 | 119,859,290 |
| 2024-10-28 | 11.88 | 12.05 | 11.75 | 12.05 | +1.77% | 102,102 | 122,019,321 |
| 2024-10-25 | 11.77 | 12.03 | 11.77 | 11.84 | +1.2% | 90,434 | 107,450,607 |
| 2024-10-24 | 11.72 | 12 | 11.65 | 11.7 | -1.1% | 85,387 | 100,756,551 |
| 2024-10-23 | 11.99 | 12.1 | 11.74 | 11.83 | -2.07% | 131,983 | 157,319,372 |
| 2024-10-22 | 11.97 | 12.19 | 11.77 | 12.08 | +0.92% | 151,780 | 181,696,342 |
| 2024-10-21 | 11.87 | 12.11 | 11.62 | 11.97 | +2.13% | 173,526 | 206,215,716 |
| 2024-10-18 | 11.26 | 11.97 | 11.22 | 11.72 | +3.9% | 174,421 | 202,972,255 |
| 2024-10-17 | 11.5 | 11.67 | 11.25 | 11.28 | -1.4% | 126,255 | 144,269,196 |
| 2024-10-16 | 11.1 | 11.87 | 11.1 | 11.44 | 0% | 158,598 | 182,663,518 |
| 2024-10-15 | 11.6 | 11.94 | 11.44 | 11.44 | -4.59% | 221,913 | 258,841,934 |
| 2024-10-14 | 11.32 | 11.99 | 10.98 | 11.99 | +0.84% | 289,089 | 330,318,172 |
| 2024-10-11 | 12.75 | 12.9 | 11.61 | 11.89 | -13.46% | 437,575 | 530,463,765 |
| 2024-10-10 | 11.65 | 13.74 | 11.45 | 13.74 | +20% | 528,081 | 704,734,575 |
| 2024-10-09 | 12.4 | 12.67 | 11.45 | 11.45 | -11.72% | 173,112 | 209,307,852 |
| 2024-10-08 | 13.81 | 13.81 | 11.87 | 12.97 | +11.91% | 246,273 | 314,647,832 |
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：