股票概览
11.27
-2.09%
-0.24
11.52
开盘价
11.54
最高价
11.27
最低价
126,862
成交量
数据更新至: 2024-12-31
技术指标
11.41
MA5 (5日均线)
11.36
MA10 (10日均线)
11.44
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 | 11.52 | 11.54 | 11.27 | 11.27 | -2.09% | 126,862 | 144,425,304 |
| 2024-12-30 | 11.51 | 11.55 | 11.45 | 11.51 | 0% | 106,761 | 122,825,720 |
| 2024-12-27 | 11.35 | 11.53 | 11.3 | 11.51 | +1.41% | 141,829 | 162,513,643 |
| 2024-12-26 | 11.42 | 11.43 | 11.32 | 11.35 | -0.61% | 99,780 | 113,341,581 |
| 2024-12-25 | 11.48 | 11.49 | 11.32 | 11.42 | +0.26% | 97,427 | 111,085,455 |
| 2024-12-24 | 11.2 | 11.43 | 11.19 | 11.39 | +1.88% | 146,086 | 165,912,937 |
| 2024-12-23 | 11.34 | 11.41 | 11.17 | 11.18 | -1.32% | 116,784 | 131,543,241 |
| 2024-12-20 | 11.3 | 11.43 | 11.3 | 11.33 | +0.27% | 107,361 | 121,848,703 |
| 2024-12-19 | 11.27 | 11.33 | 11.15 | 11.3 | -0.35% | 117,918 | 132,541,860 |
| 2024-12-18 | 11.38 | 11.44 | 11.33 | 11.34 | -0.26% | 84,894 | 96,676,084 |
| 2024-12-17 | 11.43 | 11.47 | 11.31 | 11.37 | -0.52% | 114,773 | 130,601,025 |
| 2024-12-16 | 11.53 | 11.62 | 11.4 | 11.43 | -0.87% | 130,497 | 149,853,001 |
| 2024-12-13 | 11.67 | 11.72 | 11.51 | 11.53 | -1.62% | 173,223 | 200,730,208 |
| 2024-12-12 | 11.6 | 11.75 | 11.55 | 11.72 | +1.12% | 162,054 | 189,436,100 |
| 2024-12-11 | 11.51 | 11.67 | 11.51 | 11.59 | +0.35% | 109,900 | 127,568,886 |
| 2024-12-10 | 11.8 | 11.85 | 11.53 | 11.55 | -0.17% | 194,963 | 227,439,748 |
| 2024-12-09 | 11.65 | 11.72 | 11.51 | 11.57 | +0.09% | 179,160 | 208,173,320 |
| 2024-12-06 | 11.44 | 11.59 | 11.39 | 11.56 | +1.23% | 135,943 | 156,453,478 |
| 2024-12-05 | 11.4 | 11.47 | 11.34 | 11.42 | +0.18% | 88,512 | 100,936,868 |
| 2024-12-04 | 11.58 | 11.58 | 11.37 | 11.4 | -1.55% | 137,639 | 158,035,459 |
| 2024-12-03 | 11.54 | 11.61 | 11.43 | 11.58 | +0.35% | 149,483 | 172,265,337 |
| 2024-12-02 | 11.56 | 11.59 | 11.46 | 11.54 | +0.09% | 196,789 | 226,928,996 |
| 2024-11-29 | 11.34 | 11.59 | 11.31 | 11.53 | +2.13% | 183,977 | 211,253,866 |
| 2024-11-28 | 11.35 | 11.37 | 11.25 | 11.29 | -0.53% | 104,980 | 118,824,744 |
| 2024-11-27 | 11.15 | 11.35 | 11.01 | 11.35 | +2.07% | 143,769 | 160,936,539 |
| 2024-11-26 | 11.14 | 11.23 | 11.08 | 11.12 | 0% | 152,782 | 170,326,089 |
| 2024-11-25 | 11.17 | 11.29 | 11.01 | 11.12 | -0.45% | 175,717 | 195,386,369 |
| 2024-11-22 | 11.65 | 11.68 | 11.16 | 11.17 | -4.45% | 233,133 | 265,927,848 |
| 2024-11-21 | 11.76 | 11.8 | 11.57 | 11.69 | -0.76% | 186,420 | 217,407,738 |
| 2024-11-20 | 11.64 | 11.83 | 11.58 | 11.78 | +1.2% | 199,417 | 234,424,148 |
| 2024-11-19 | 11.51 | 11.78 | 11.51 | 11.64 | +1.39% | 230,765 | 268,723,458 |
| 2024-11-18 | 11.47 | 11.75 | 11.42 | 11.48 | +0.09% | 239,666 | 277,491,157 |
| 2024-11-15 | 11.66 | 11.76 | 11.42 | 11.47 | -2.05% | 214,491 | 249,219,574 |
| 2024-11-14 | 11.99 | 11.99 | 11.67 | 11.71 | -2.5% | 193,349 | 228,774,135 |
| 2024-11-13 | 12.03 | 12.17 | 11.81 | 12.01 | -0.58% | 245,936 | 294,228,099 |
| 2024-11-12 | 12.16 | 12.43 | 12.01 | 12.08 | -0.17% | 487,046 | 596,457,191 |
| 2024-11-11 | 11.8 | 12.19 | 11.64 | 12.1 | +1.94% | 313,950 | 373,542,243 |
| 2024-11-08 | 12.01 | 12.1 | 11.8 | 11.87 | -0.84% | 262,398 | 313,048,278 |
| 2024-11-07 | 11.7 | 11.98 | 11.57 | 11.97 | +2.22% | 290,171 | 343,613,199 |
| 2024-11-06 | 11.85 | 11.87 | 11.62 | 11.71 | -1.18% | 264,974 | 310,856,645 |
| 2024-11-05 | 11.68 | 11.89 | 11.56 | 11.85 | +1.11% | 334,369 | 393,141,476 |
| 2024-11-04 | 11.42 | 11.8 | 11.42 | 11.72 | +2.81% | 335,347 | 391,011,167 |
| 2024-11-01 | 11.29 | 11.49 | 11.23 | 11.4 | +0.97% | 280,865 | 318,943,327 |
| 2024-10-31 | 11.32 | 11.41 | 11.24 | 11.29 | -0.53% | 232,242 | 262,590,519 |
| 2024-10-30 | 11.25 | 11.45 | 11.22 | 11.35 | +0.8% | 210,012 | 238,039,590 |
| 2024-10-29 | 11.77 | 11.8 | 11.23 | 11.26 | -3.26% | 327,983 | 374,055,404 |
| 2024-10-28 | 11.29 | 11.68 | 11.25 | 11.64 | +4.49% | 373,736 | 430,070,044 |
| 2024-10-25 | 10.88 | 11.22 | 10.88 | 11.14 | +2.96% | 283,207 | 313,606,952 |
| 2024-10-24 | 11 | 11.08 | 10.8 | 10.82 | -1.81% | 223,905 | 244,356,065 |
| 2024-10-23 | 10.96 | 11.07 | 10.92 | 11.02 | +0.36% | 191,713 | 210,653,055 |
| 2024-10-22 | 10.86 | 11.06 | 10.83 | 10.98 | +0.92% | 180,254 | 197,619,142 |
| 2024-10-21 | 10.99 | 11.05 | 10.82 | 10.88 | -0.73% | 198,191 | 216,432,248 |
| 2024-10-18 | 10.7 | 11.17 | 10.69 | 10.96 | +2.14% | 207,821 | 227,070,684 |
| 2024-10-17 | 10.94 | 11.03 | 10.73 | 10.73 | -1.47% | 144,556 | 157,253,665 |
| 2024-10-16 | 10.88 | 11.04 | 10.8 | 10.89 | -0.46% | 137,435 | 149,910,205 |
| 2024-10-15 | 11.2 | 11.26 | 10.93 | 10.94 | -2.23% | 157,400 | 174,495,128 |
| 2024-10-14 | 11.14 | 11.24 | 10.92 | 11.19 | +0.63% | 203,904 | 226,235,970 |
| 2024-10-11 | 11.4 | 11.48 | 10.99 | 11.12 | -2.46% | 243,335 | 273,283,315 |
| 2024-10-10 | 11.5 | 11.77 | 11.19 | 11.4 | -0.18% | 294,725 | 338,559,891 |
| 2024-10-09 | 11.97 | 12.04 | 11.26 | 11.42 | -6.09% | 420,059 | 490,688,933 |
| 2024-10-08 | 13.04 | 13.05 | 11.93 | 12.16 | +2.44% | 618,219 | 764,463,680 |
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：