股票概览
11.29
-1.57%
-0.18
11.41
开盘价
11.56
最高价
11.18
最低价
118,260
成交量
数据更新至: 2024-12-31
技术指标
10.78
MA5 (5日均线)
10.60
MA10 (10日均线)
10.51
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 | 11.41 | 11.56 | 11.18 | 11.29 | -1.57% | 118,260 | 134,095,456 |
| 2024-12-30 | 10.6 | 11.63 | 10.4 | 11.47 | +8.21% | 254,206 | 285,991,450 |
| 2024-12-27 | 10.32 | 10.74 | 10.3 | 10.6 | +2.32% | 53,892 | 56,917,518 |
| 2024-12-26 | 10.16 | 10.6 | 10.12 | 10.36 | +1.77% | 41,511 | 43,180,461 |
| 2024-12-25 | 10.46 | 10.49 | 10.14 | 10.18 | -2.21% | 43,353 | 44,450,944 |
| 2024-12-24 | 10.29 | 10.5 | 10.2 | 10.41 | +1.86% | 47,521 | 49,260,194 |
| 2024-12-23 | 10.61 | 10.67 | 10.19 | 10.22 | -3.86% | 61,761 | 64,394,401 |
| 2024-12-20 | 10.57 | 10.8 | 10.49 | 10.63 | +1.24% | 47,865 | 50,895,809 |
| 2024-12-19 | 10.22 | 10.63 | 10.22 | 10.5 | +1.74% | 55,288 | 57,897,835 |
| 2024-12-18 | 10.25 | 10.39 | 10.06 | 10.32 | +1.28% | 44,043 | 45,265,447 |
| 2024-12-17 | 10.6 | 10.64 | 10.1 | 10.19 | -3.41% | 55,987 | 57,949,138 |
| 2024-12-16 | 10.6 | 10.77 | 10.48 | 10.55 | -0.57% | 51,279 | 54,416,390 |
| 2024-12-13 | 10.9 | 10.96 | 10.58 | 10.61 | -3.37% | 97,577 | 104,219,314 |
| 2024-12-12 | 10.46 | 10.98 | 10.46 | 10.98 | +5.58% | 138,120 | 148,811,441 |
| 2024-12-11 | 10.31 | 10.41 | 10.28 | 10.4 | +1.17% | 35,008 | 36,286,167 |
| 2024-12-10 | 10.55 | 10.63 | 10.26 | 10.28 | 0% | 64,549 | 67,213,759 |
| 2024-12-09 | 10.31 | 10.36 | 10.12 | 10.28 | -0.68% | 52,704 | 53,984,325 |
| 2024-12-06 | 10.28 | 10.37 | 10.18 | 10.35 | +0.68% | 33,637 | 34,655,895 |
| 2024-12-05 | 10.24 | 10.33 | 10.13 | 10.28 | -0.1% | 38,067 | 38,967,329 |
| 2024-12-04 | 10.41 | 10.5 | 10.22 | 10.29 | -1.15% | 53,977 | 56,043,854 |
| 2024-12-03 | 10.4 | 10.45 | 10.26 | 10.41 | +0.68% | 47,738 | 49,536,889 |
| 2024-12-02 | 10.11 | 10.45 | 10.1 | 10.34 | +2.38% | 56,201 | 57,955,776 |
| 2024-11-29 | 9.95 | 10.18 | 9.95 | 10.1 | +1.2% | 45,757 | 46,278,021 |
| 2024-11-28 | 9.9 | 10.11 | 9.9 | 9.98 | +0.81% | 41,259 | 41,255,520 |
| 2024-11-27 | 9.74 | 9.91 | 9.49 | 9.9 | +1.64% | 35,830 | 34,698,993 |
| 2024-11-26 | 9.81 | 9.89 | 9.7 | 9.74 | -0.71% | 19,687 | 19,307,012 |
| 2024-11-25 | 9.74 | 9.83 | 9.62 | 9.81 | +1.87% | 24,704 | 24,083,600 |
| 2024-11-22 | 10 | 10.09 | 9.63 | 9.63 | -4.27% | 40,842 | 40,367,852 |
| 2024-11-21 | 10 | 10.2 | 9.95 | 10.06 | +0.2% | 42,638 | 42,896,456 |
| 2024-11-20 | 9.83 | 10.08 | 9.83 | 10.04 | +1.21% | 27,912 | 27,859,772 |
| 2024-11-19 | 9.83 | 9.92 | 9.68 | 9.92 | +1.85% | 30,511 | 29,925,946 |
| 2024-11-18 | 10.03 | 10.14 | 9.7 | 9.74 | -2.79% | 49,019 | 48,269,827 |
| 2024-11-15 | 10.09 | 10.3 | 10.01 | 10.02 | -0.3% | 42,182 | 42,718,997 |
| 2024-11-14 | 10.41 | 10.43 | 10.05 | 10.05 | -3.27% | 54,716 | 56,035,731 |
| 2024-11-13 | 10.38 | 10.49 | 10.21 | 10.39 | 0% | 54,477 | 56,249,059 |
| 2024-11-12 | 10.29 | 10.68 | 10.29 | 10.39 | +1.37% | 104,797 | 109,459,451 |
| 2024-11-11 | 10.16 | 10.26 | 10.02 | 10.25 | +0.49% | 61,729 | 62,772,939 |
| 2024-11-08 | 10.36 | 10.36 | 10.15 | 10.2 | -0.97% | 53,186 | 54,481,362 |
| 2024-11-07 | 10.12 | 10.3 | 10.02 | 10.3 | +1.98% | 73,929 | 75,641,087 |
| 2024-11-06 | 10.08 | 10.24 | 10 | 10.1 | +0.3% | 45,852 | 46,349,513 |
| 2024-11-05 | 9.9 | 10.12 | 9.84 | 10.07 | +1.72% | 51,328 | 51,337,768 |
| 2024-11-04 | 9.81 | 9.92 | 9.76 | 9.9 | +0.92% | 17,923 | 17,665,520 |
| 2024-11-01 | 10 | 10.1 | 9.77 | 9.81 | -2.39% | 60,669 | 60,169,230 |
| 2024-10-31 | 10.01 | 10.1 | 9.93 | 10.05 | +0.3% | 39,701 | 39,754,499 |
| 2024-10-30 | 10.22 | 10.33 | 9.9 | 10.02 | -2.43% | 62,077 | 62,443,702 |
| 2024-10-29 | 10.32 | 10.42 | 10.21 | 10.27 | -0.68% | 49,532 | 50,993,560 |
| 2024-10-28 | 10.14 | 10.35 | 10.14 | 10.34 | +1.97% | 48,430 | 49,771,323 |
| 2024-10-25 | 9.96 | 10.19 | 9.9 | 10.14 | +1.6% | 52,219 | 52,774,603 |
| 2024-10-24 | 9.9 | 10.08 | 9.9 | 9.98 | -0.2% | 32,228 | 32,212,849 |
| 2024-10-23 | 10 | 10.25 | 9.97 | 10 | 0% | 53,507 | 53,914,441 |
| 2024-10-22 | 9.96 | 10.11 | 9.83 | 10 | +1.11% | 44,792 | 44,595,070 |
| 2024-10-21 | 9.95 | 10 | 9.77 | 9.89 | -1.1% | 48,874 | 48,386,431 |
| 2024-10-18 | 9.74 | 10.08 | 9.58 | 10 | +2.35% | 63,799 | 62,992,848 |
| 2024-10-17 | 9.78 | 10.01 | 9.75 | 9.77 | +0.41% | 34,561 | 34,167,689 |
| 2024-10-16 | 9.7 | 9.86 | 9.65 | 9.73 | -0.21% | 27,085 | 26,423,303 |
| 2024-10-15 | 9.8 | 10.1 | 9.73 | 9.75 | -1.22% | 43,016 | 42,559,639 |
| 2024-10-14 | 9.59 | 9.93 | 9.49 | 9.87 | +3.03% | 47,427 | 46,076,553 |
| 2024-10-11 | 9.93 | 10 | 9.41 | 9.58 | -3.43% | 64,004 | 62,301,290 |
| 2024-10-10 | 9.85 | 10.13 | 9.77 | 9.92 | +3.23% | 79,058 | 78,724,241 |
| 2024-10-09 | 10.8 | 10.8 | 9.61 | 9.61 | -14.5% | 130,531 | 132,101,863 |
| 2024-10-08 | 12.2 | 12.3 | 10.3 | 11.24 | +6.24% | 233,897 | 261,639,064 |
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：