股票概览
10.46
-4.3%
-0.47
11.09
开盘价
11.14
最高价
10.46
最低价
239,272
成交量
数据更新至: 2024-12-31
技术指标
10.66
MA5 (5日均线)
10.83
MA10 (10日均线)
11.05
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 | 11.09 | 11.14 | 10.46 | 10.46 | -4.3% | 239,272 | 257,014,560 |
| 2024-12-30 | 10.86 | 11.18 | 10.6 | 10.93 | +0.64% | 245,797 | 269,436,196 |
| 2024-12-27 | 10.52 | 11.28 | 10.41 | 10.86 | +3.13% | 333,131 | 366,368,957 |
| 2024-12-26 | 10.51 | 10.74 | 10.4 | 10.53 | +0.29% | 142,934 | 151,625,032 |
| 2024-12-25 | 10.61 | 10.65 | 10.37 | 10.5 | -1.04% | 144,768 | 152,110,409 |
| 2024-12-24 | 10.72 | 10.79 | 10.48 | 10.61 | -0.84% | 177,350 | 188,547,739 |
| 2024-12-23 | 11.35 | 11.42 | 10.67 | 10.7 | -5.98% | 266,641 | 291,677,587 |
| 2024-12-20 | 11.49 | 11.64 | 11.31 | 11.38 | +0.62% | 281,130 | 321,424,618 |
| 2024-12-19 | 10.93 | 11.36 | 10.82 | 11.31 | +2.45% | 238,085 | 264,669,255 |
| 2024-12-18 | 10.98 | 11.22 | 10.8 | 11.04 | +1.47% | 209,683 | 232,371,399 |
| 2024-12-17 | 11.26 | 11.3 | 10.85 | 10.88 | -4.06% | 287,089 | 315,277,910 |
| 2024-12-16 | 11.8 | 11.82 | 11.25 | 11.34 | -1.82% | 423,792 | 485,994,518 |
| 2024-12-13 | 11.4 | 11.85 | 11.29 | 11.55 | +1.05% | 493,953 | 573,734,078 |
| 2024-12-12 | 11.46 | 11.56 | 11.25 | 11.43 | -0.17% | 221,884 | 252,838,822 |
| 2024-12-11 | 11.29 | 11.55 | 11.23 | 11.45 | +0.97% | 185,098 | 211,737,684 |
| 2024-12-10 | 11.6 | 11.71 | 11.31 | 11.34 | +0.09% | 330,404 | 380,679,576 |
| 2024-12-09 | 11.48 | 11.6 | 11.2 | 11.33 | -0.7% | 228,622 | 260,247,075 |
| 2024-12-06 | 11.22 | 11.44 | 11.07 | 11.41 | +2.52% | 284,659 | 321,782,043 |
| 2024-12-05 | 10.81 | 11.15 | 10.81 | 11.13 | +3.15% | 258,429 | 285,345,879 |
| 2024-12-04 | 11.16 | 11.16 | 10.73 | 10.79 | -3.92% | 240,232 | 261,617,045 |
| 2024-12-03 | 11.12 | 11.45 | 11.01 | 11.23 | +0.81% | 243,384 | 272,769,911 |
| 2024-12-02 | 10.97 | 11.25 | 10.97 | 11.14 | +1.64% | 203,457 | 226,598,213 |
| 2024-11-29 | 10.82 | 11.13 | 10.64 | 10.96 | +1.86% | 206,429 | 225,025,414 |
| 2024-11-28 | 10.91 | 11.17 | 10.7 | 10.76 | -1.65% | 205,981 | 225,564,498 |
| 2024-11-27 | 10.46 | 10.97 | 10.22 | 10.94 | +4.09% | 224,200 | 237,330,780 |
| 2024-11-26 | 10.65 | 10.98 | 10.48 | 10.51 | -1.87% | 171,296 | 183,263,867 |
| 2024-11-25 | 10.79 | 10.84 | 10.38 | 10.71 | 0% | 204,168 | 215,390,516 |
| 2024-11-22 | 11.04 | 11.39 | 10.69 | 10.71 | -3.08% | 257,533 | 285,537,909 |
| 2024-11-21 | 11.02 | 11.2 | 10.89 | 11.05 | +0.27% | 186,654 | 205,897,426 |
| 2024-11-20 | 10.69 | 11.16 | 10.62 | 11.02 | +2.89% | 221,071 | 241,432,219 |
| 2024-11-19 | 10.48 | 10.73 | 10.38 | 10.71 | +2.29% | 173,341 | 182,468,608 |
| 2024-11-18 | 11.13 | 11.19 | 10.39 | 10.47 | -5.51% | 287,221 | 303,904,634 |
| 2024-11-15 | 11.15 | 11.59 | 11.07 | 11.08 | -0.98% | 264,213 | 299,647,453 |
| 2024-11-14 | 11.5 | 11.66 | 11.14 | 11.19 | -2.78% | 224,605 | 255,376,796 |
| 2024-11-13 | 11.3 | 11.71 | 11.17 | 11.51 | +2.04% | 260,054 | 299,148,358 |
| 2024-11-12 | 11.82 | 11.88 | 11.15 | 11.28 | -3.42% | 355,329 | 409,241,464 |
| 2024-11-11 | 11.04 | 11.75 | 11.01 | 11.68 | +5.61% | 449,771 | 518,327,616 |
| 2024-11-08 | 11.38 | 11.45 | 11.02 | 11.06 | -2.47% | 301,382 | 337,969,101 |
| 2024-11-07 | 11.08 | 11.37 | 11.01 | 11.34 | +1.8% | 312,534 | 350,868,660 |
| 2024-11-06 | 11 | 11.29 | 10.88 | 11.14 | +1.27% | 336,382 | 372,127,424 |
| 2024-11-05 | 10.82 | 11.11 | 10.75 | 11 | +1.48% | 230,351 | 253,583,955 |
| 2024-11-04 | 10.43 | 10.88 | 10.42 | 10.84 | +3.24% | 178,397 | 191,209,753 |
| 2024-11-01 | 10.91 | 10.93 | 10.45 | 10.5 | -4.02% | 296,936 | 316,976,305 |
| 2024-10-31 | 10.83 | 11.11 | 10.74 | 10.94 | +0.27% | 318,659 | 348,419,840 |
| 2024-10-30 | 10.92 | 11.09 | 10.74 | 10.91 | -0.55% | 232,903 | 254,123,529 |
| 2024-10-29 | 11.45 | 11.46 | 10.95 | 10.97 | -2.58% | 320,786 | 357,118,740 |
| 2024-10-28 | 10.86 | 11.5 | 10.86 | 11.26 | +3.78% | 428,159 | 480,682,349 |
| 2024-10-25 | 10.71 | 11 | 10.64 | 10.85 | +1.31% | 328,103 | 354,706,497 |
| 2024-10-24 | 10.68 | 10.98 | 10.38 | 10.71 | -3.43% | 525,050 | 558,155,664 |
| 2024-10-23 | 10.48 | 11.65 | 10.38 | 11.09 | +4.72% | 838,617 | 942,222,316 |
| 2024-10-22 | 11.15 | 11.15 | 10.53 | 10.59 | +0.38% | 457,592 | 494,854,811 |
| 2024-10-21 | 10.26 | 10.79 | 10.26 | 10.55 | +3.13% | 281,647 | 297,530,453 |
| 2024-10-18 | 10.01 | 10.45 | 9.92 | 10.23 | +1.29% | 269,429 | 274,418,732 |
| 2024-10-17 | 10.17 | 10.35 | 10.07 | 10.1 | -0.79% | 168,947 | 173,035,871 |
| 2024-10-16 | 9.85 | 10.29 | 9.79 | 10.18 | +1.9% | 186,467 | 188,370,459 |
| 2024-10-15 | 10.15 | 10.35 | 9.96 | 9.99 | -2.15% | 184,842 | 187,733,679 |
| 2024-10-14 | 9.83 | 10.33 | 9.59 | 10.21 | +3.87% | 219,041 | 218,596,253 |
| 2024-10-11 | 10.16 | 10.38 | 9.69 | 9.83 | -4.84% | 259,275 | 260,182,201 |
| 2024-10-10 | 11.35 | 11.35 | 10.33 | 10.33 | -1.05% | 398,001 | 426,219,844 |
| 2024-10-09 | 10.8 | 11.23 | 10.25 | 10.44 | -6.2% | 382,411 | 410,859,871 |
| 2024-10-08 | 11.45 | 11.46 | 10.3 | 11.13 | +6.81% | 555,977 | 609,146,391 |
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：