股票概览
11.1
-2.55%
-0.29
11.4
开盘价
11.44
最高价
11.08
最低价
186,660
成交量
数据更新至: 2024-12-31
技术指标
11.30
MA5 (5日均线)
11.44
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 | 11.4 | 11.44 | 11.08 | 11.1 | -2.55% | 186,660 | 209,381,897 |
| 2024-12-30 | 11.38 | 11.45 | 11.35 | 11.39 | -0.52% | 95,848 | 109,141,124 |
| 2024-12-27 | 11.3 | 11.47 | 11.22 | 11.45 | +1.6% | 123,468 | 140,692,283 |
| 2024-12-26 | 11.25 | 11.32 | 11.23 | 11.27 | 0% | 94,079 | 106,149,001 |
| 2024-12-25 | 11.52 | 11.56 | 11.22 | 11.27 | -1.74% | 154,813 | 175,347,933 |
| 2024-12-24 | 11.37 | 11.48 | 11.37 | 11.47 | +0.7% | 98,646 | 112,810,016 |
| 2024-12-23 | 11.68 | 11.71 | 11.37 | 11.39 | -2.4% | 194,373 | 223,716,936 |
| 2024-12-20 | 11.65 | 11.73 | 11.53 | 11.67 | +0.17% | 182,322 | 211,889,417 |
| 2024-12-19 | 11.5 | 11.69 | 11.47 | 11.65 | -0.43% | 159,933 | 184,885,676 |
| 2024-12-18 | 11.7 | 11.79 | 11.63 | 11.7 | 0% | 154,749 | 181,449,903 |
| 2024-12-17 | 11.87 | 11.88 | 11.67 | 11.7 | -1.52% | 187,863 | 220,533,927 |
| 2024-12-16 | 12.06 | 12.18 | 11.81 | 11.88 | -1.49% | 218,928 | 262,225,678 |
| 2024-12-13 | 12.28 | 12.32 | 12.05 | 12.06 | -2.35% | 281,008 | 341,814,209 |
| 2024-12-12 | 12.06 | 12.4 | 11.96 | 12.35 | +2.49% | 436,618 | 535,419,637 |
| 2024-12-11 | 11.87 | 12.06 | 11.84 | 12.05 | +1.18% | 268,888 | 322,775,166 |
| 2024-12-10 | 12.2 | 12.24 | 11.9 | 11.91 | 0% | 306,618 | 368,069,270 |
| 2024-12-09 | 11.83 | 12.07 | 11.81 | 11.91 | +0.76% | 276,317 | 329,265,385 |
| 2024-12-06 | 11.68 | 11.85 | 11.65 | 11.82 | +1.03% | 202,154 | 237,787,421 |
| 2024-12-05 | 11.73 | 11.74 | 11.62 | 11.7 | -0.17% | 153,912 | 179,817,458 |
| 2024-12-04 | 11.89 | 11.89 | 11.66 | 11.72 | -1.6% | 185,603 | 218,694,306 |
| 2024-12-03 | 11.97 | 11.99 | 11.8 | 11.91 | -0.42% | 197,406 | 234,302,746 |
| 2024-12-02 | 11.81 | 11.98 | 11.78 | 11.96 | +1.44% | 251,611 | 299,415,274 |
| 2024-11-29 | 11.69 | 11.84 | 11.58 | 11.79 | +0.86% | 263,364 | 309,251,333 |
| 2024-11-28 | 11.8 | 11.88 | 11.63 | 11.69 | +0.43% | 294,855 | 345,624,341 |
| 2024-11-27 | 11.47 | 11.64 | 11.33 | 11.64 | +0.95% | 233,044 | 267,614,085 |
| 2024-11-26 | 11.63 | 11.73 | 11.53 | 11.53 | -0.86% | 192,505 | 223,641,518 |
| 2024-11-25 | 11.73 | 11.91 | 11.45 | 11.63 | -0.77% | 291,595 | 339,174,286 |
| 2024-11-22 | 12.28 | 12.34 | 11.7 | 11.72 | -4.79% | 430,785 | 518,023,843 |
| 2024-11-21 | 12.4 | 12.4 | 12.15 | 12.31 | -1.28% | 378,387 | 463,983,046 |
| 2024-11-20 | 12.23 | 12.64 | 12.13 | 12.47 | +1.63% | 472,016 | 584,633,558 |
| 2024-11-19 | 12.4 | 12.57 | 12 | 12.27 | -2.85% | 592,245 | 725,922,932 |
| 2024-11-18 | 12.3 | 12.93 | 12.21 | 12.63 | +3.52% | 802,199 | 1,008,784,421 |
| 2024-11-15 | 12.45 | 12.62 | 12.17 | 12.2 | -2.71% | 594,351 | 732,569,806 |
| 2024-11-14 | 13.19 | 13.2 | 12.49 | 12.54 | -6.9% | 1,014,557 | 1,296,789,897 |
| 2024-11-13 | 13.17 | 13.88 | 12.74 | 13.47 | +2.75% | 1,827,008 | 2,442,135,267 |
| 2024-11-12 | 11.89 | 13.11 | 11.84 | 13.11 | +9.98% | 742,472 | 950,043,717 |
| 2024-11-11 | 11.86 | 11.99 | 11.68 | 11.92 | +0.85% | 301,835 | 357,332,159 |
| 2024-11-08 | 12 | 12.06 | 11.71 | 11.82 | -0.42% | 377,688 | 447,696,663 |
| 2024-11-07 | 11.61 | 11.87 | 11.57 | 11.87 | +1.54% | 311,717 | 366,676,520 |
| 2024-11-06 | 11.73 | 11.76 | 11.57 | 11.69 | -0.43% | 301,231 | 351,766,986 |
| 2024-11-05 | 11.46 | 11.76 | 11.42 | 11.74 | +1.73% | 395,981 | 460,160,079 |
| 2024-11-04 | 11.37 | 11.6 | 11.33 | 11.54 | +1.23% | 240,033 | 275,268,498 |
| 2024-11-01 | 11.31 | 11.55 | 11.16 | 11.4 | +0.18% | 284,341 | 323,903,200 |
| 2024-10-31 | 11.34 | 11.41 | 11.24 | 11.38 | +0.26% | 178,587 | 202,414,292 |
| 2024-10-30 | 11.45 | 11.5 | 11.23 | 11.35 | -0.26% | 168,259 | 191,231,027 |
| 2024-10-29 | 11.6 | 11.64 | 11.32 | 11.38 | -1.56% | 245,787 | 281,119,042 |
| 2024-10-28 | 11.4 | 11.58 | 11.3 | 11.56 | +2.21% | 299,126 | 343,893,834 |
| 2024-10-25 | 11.18 | 11.38 | 11.18 | 11.31 | +0.35% | 198,700 | 224,547,770 |
| 2024-10-24 | 11.41 | 11.55 | 11.2 | 11.27 | -1.05% | 215,078 | 243,919,173 |
| 2024-10-23 | 11.13 | 11.46 | 11.11 | 11.39 | +2.15% | 339,051 | 384,729,010 |
| 2024-10-22 | 10.97 | 11.16 | 10.96 | 11.15 | +1.36% | 197,919 | 219,648,393 |
| 2024-10-21 | 11.03 | 11.1 | 10.93 | 11 | -0.09% | 230,264 | 253,693,723 |
| 2024-10-18 | 10.78 | 11.19 | 10.75 | 11.01 | +1.94% | 252,703 | 277,246,157 |
| 2024-10-17 | 11.03 | 11.06 | 10.8 | 10.8 | -1.82% | 153,517 | 167,646,943 |
| 2024-10-16 | 10.89 | 11.1 | 10.8 | 11 | +0.46% | 145,639 | 159,938,367 |
| 2024-10-15 | 11.15 | 11.21 | 10.95 | 10.95 | -1.79% | 180,405 | 200,049,293 |
| 2024-10-14 | 11.08 | 11.2 | 10.91 | 11.15 | +0.63% | 198,523 | 219,931,284 |
| 2024-10-11 | 11.5 | 11.5 | 11 | 11.08 | -4.07% | 251,560 | 282,129,079 |
| 2024-10-10 | 11.25 | 11.9 | 11.1 | 11.55 | +3.4% | 426,728 | 491,017,001 |
| 2024-10-09 | 12.13 | 12.13 | 11.12 | 11.17 | -8.07% | 466,547 | 536,342,986 |
| 2024-10-08 | 12.81 | 12.81 | 11.65 | 12.15 | +4.29% | 756,066 | 925,713,838 |
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：