股票概览
11.26
-1.05%
-0.12
11.38
开盘价
11.6
最高价
11.19
最低价
72,859
成交量
数据更新至: 2024-12-31
技术指标
11.26
MA5 (5日均线)
11.18
MA10 (10日均线)
11.04
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 | 11.38 | 11.6 | 11.19 | 11.26 | -1.05% | 72,859 | 83,058,455 |
| 2024-12-30 | 11.31 | 11.49 | 11.22 | 11.38 | 0% | 59,192 | 67,217,589 |
| 2024-12-27 | 11.15 | 11.4 | 11.12 | 11.38 | +1.79% | 52,289 | 59,293,709 |
| 2024-12-26 | 11.1 | 11.3 | 11.03 | 11.18 | +0.81% | 39,576 | 44,240,603 |
| 2024-12-25 | 11.15 | 11.28 | 10.97 | 11.09 | -1.25% | 50,370 | 55,881,543 |
| 2024-12-24 | 10.96 | 11.24 | 10.94 | 11.23 | +2.56% | 53,357 | 59,229,768 |
| 2024-12-23 | 11.3 | 11.3 | 10.92 | 10.95 | -2.67% | 80,842 | 89,559,341 |
| 2024-12-20 | 10.99 | 11.49 | 10.99 | 11.25 | +1.26% | 76,719 | 86,634,149 |
| 2024-12-19 | 10.97 | 11.15 | 10.83 | 11.11 | +1.46% | 70,631 | 77,766,779 |
| 2024-12-18 | 10.92 | 11.21 | 10.88 | 10.95 | +0.37% | 79,588 | 87,618,103 |
| 2024-12-17 | 11.13 | 11.17 | 10.83 | 10.91 | -1.98% | 84,307 | 92,641,883 |
| 2024-12-16 | 11.16 | 11.29 | 11.09 | 11.13 | -0.09% | 55,250 | 61,710,361 |
| 2024-12-13 | 11.23 | 11.35 | 11.11 | 11.14 | -1.33% | 79,439 | 89,142,877 |
| 2024-12-12 | 10.94 | 11.32 | 10.9 | 11.29 | +3.01% | 116,717 | 130,171,763 |
| 2024-12-11 | 10.67 | 11 | 10.66 | 10.96 | +2.24% | 74,735 | 81,640,013 |
| 2024-12-10 | 11 | 11.08 | 10.69 | 10.72 | +0.09% | 55,615 | 60,237,880 |
| 2024-12-09 | 10.7 | 10.82 | 10.64 | 10.71 | -0.28% | 36,038 | 38,686,820 |
| 2024-12-06 | 10.68 | 10.81 | 10.65 | 10.74 | +0.37% | 36,754 | 39,425,106 |
| 2024-12-05 | 10.7 | 10.7 | 10.57 | 10.7 | 0% | 29,796 | 31,706,741 |
| 2024-12-04 | 10.75 | 10.91 | 10.64 | 10.7 | -1.38% | 43,240 | 46,681,271 |
| 2024-12-03 | 10.88 | 10.94 | 10.73 | 10.85 | +0.28% | 54,022 | 58,542,885 |
| 2024-12-02 | 10.75 | 10.85 | 10.65 | 10.82 | +1.03% | 64,255 | 69,246,219 |
| 2024-11-29 | 10.55 | 10.8 | 10.54 | 10.71 | +1.52% | 66,230 | 70,843,234 |
| 2024-11-28 | 10.46 | 10.59 | 10.43 | 10.55 | +0.76% | 39,495 | 41,660,461 |
| 2024-11-27 | 10.3 | 10.48 | 10.09 | 10.47 | +1.36% | 38,905 | 40,098,423 |
| 2024-11-26 | 10.3 | 10.57 | 10.26 | 10.33 | +0.49% | 38,657 | 40,207,018 |
| 2024-11-25 | 10.04 | 10.35 | 10.04 | 10.28 | +1.88% | 40,433 | 41,469,373 |
| 2024-11-22 | 10.4 | 10.47 | 10.07 | 10.09 | -3.17% | 35,723 | 36,636,942 |
| 2024-11-21 | 10.5 | 10.5 | 10.31 | 10.42 | -0.95% | 36,748 | 38,261,347 |
| 2024-11-20 | 10.35 | 10.54 | 10.3 | 10.52 | +1.64% | 33,420 | 34,922,173 |
| 2024-11-19 | 10.25 | 10.37 | 10.16 | 10.35 | +0.78% | 22,240 | 22,880,803 |
| 2024-11-18 | 10.5 | 10.55 | 10.2 | 10.27 | -1.15% | 32,741 | 33,919,622 |
| 2024-11-15 | 10.4 | 10.65 | 10.35 | 10.39 | +0.19% | 42,251 | 44,289,242 |
| 2024-11-14 | 10.66 | 10.73 | 10.35 | 10.37 | -2.99% | 41,234 | 43,323,835 |
| 2024-11-13 | 10.6 | 10.76 | 10.53 | 10.69 | -0.09% | 36,886 | 39,255,084 |
| 2024-11-12 | 10.76 | 10.92 | 10.61 | 10.7 | -0.83% | 51,357 | 55,320,333 |
| 2024-11-11 | 10.66 | 10.8 | 10.5 | 10.79 | 0% | 58,844 | 62,568,514 |
| 2024-11-08 | 10.98 | 11.1 | 10.71 | 10.79 | -1.01% | 79,467 | 85,941,154 |
| 2024-11-07 | 10.46 | 10.92 | 10.45 | 10.9 | +3.32% | 106,514 | 115,169,089 |
| 2024-11-06 | 10.54 | 10.76 | 10.42 | 10.55 | +0.09% | 60,401 | 63,855,081 |
| 2024-11-05 | 10.5 | 10.55 | 10.44 | 10.54 | +0.38% | 59,422 | 62,379,579 |
| 2024-11-04 | 10.23 | 10.65 | 10.14 | 10.5 | +2.54% | 76,042 | 79,222,058 |
| 2024-11-01 | 10.23 | 10.66 | 10.17 | 10.24 | +0.1% | 70,484 | 73,145,420 |
| 2024-10-31 | 10.29 | 10.35 | 10.14 | 10.23 | -0.87% | 52,229 | 53,389,141 |
| 2024-10-30 | 10.2 | 10.36 | 10.09 | 10.32 | -0.29% | 62,980 | 64,466,532 |
| 2024-10-29 | 10.91 | 10.95 | 10.31 | 10.35 | -4.7% | 141,349 | 149,455,163 |
| 2024-10-28 | 10.58 | 11.39 | 10.2 | 10.86 | +0.56% | 168,864 | 180,170,658 |
| 2024-10-25 | 10.37 | 10.86 | 10.25 | 10.8 | +4.45% | 106,288 | 111,179,406 |
| 2024-10-24 | 10.3 | 10.4 | 10.28 | 10.34 | +0.1% | 28,565 | 29,540,781 |
| 2024-10-23 | 10.37 | 10.48 | 10.27 | 10.33 | -0.29% | 38,115 | 39,549,644 |
| 2024-10-22 | 10.24 | 10.4 | 10.15 | 10.36 | +1.57% | 35,064 | 36,149,081 |
| 2024-10-21 | 10.15 | 10.25 | 10.02 | 10.2 | +0.49% | 25,745 | 26,122,575 |
| 2024-10-18 | 10 | 10.26 | 9.99 | 10.15 | +0.79% | 31,799 | 32,253,681 |
| 2024-10-17 | 10.15 | 10.21 | 10.05 | 10.07 | -0.4% | 16,475 | 16,677,994 |
| 2024-10-16 | 10 | 10.22 | 9.98 | 10.11 | -0.2% | 24,370 | 24,674,346 |
| 2024-10-15 | 10.16 | 10.36 | 10.12 | 10.13 | -0.69% | 43,064 | 44,094,462 |
| 2024-10-14 | 10.09 | 10.24 | 10.03 | 10.2 | +0.99% | 42,183 | 42,826,526 |
| 2024-10-11 | 10.2 | 10.31 | 10 | 10.1 | -1.37% | 56,163 | 56,957,800 |
| 2024-10-10 | 9.91 | 10.27 | 9.86 | 10.24 | +3.85% | 64,136 | 64,913,480 |
| 2024-10-09 | 10.61 | 10.64 | 9.78 | 9.86 | -8.28% | 89,909 | 90,676,247 |
| 2024-10-08 | 11.67 | 11.67 | 10.13 | 10.75 | +0.66% | 156,895 | 170,273,781 |
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：