股票概览
11.1
-1.16%
-0.13
11.21
开盘价
11.29
最高价
11.07
最低价
60,658
成交量
数据更新至: 2024-12-31
技术指标
11.20
MA5 (5日均线)
11.21
MA10 (10日均线)
11.32
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 | 11.21 | 11.29 | 11.07 | 11.1 | -1.16% | 60,658 | 67,781,425 |
| 2024-12-30 | 11.26 | 11.3 | 11.19 | 11.23 | -0.35% | 46,811 | 52,573,688 |
| 2024-12-27 | 11.18 | 11.34 | 11.15 | 11.27 | +0.81% | 52,625 | 59,264,799 |
| 2024-12-26 | 11.22 | 11.28 | 11.13 | 11.18 | -0.36% | 40,939 | 45,877,953 |
| 2024-12-25 | 11.22 | 11.25 | 11.1 | 11.22 | +0.09% | 47,363 | 52,920,605 |
| 2024-12-24 | 11.1 | 11.3 | 11.1 | 11.21 | +1.08% | 63,009 | 70,723,681 |
| 2024-12-23 | 11.23 | 11.26 | 11.08 | 11.09 | -1.33% | 93,504 | 104,187,061 |
| 2024-12-20 | 11.23 | 11.3 | 11.17 | 11.24 | -0.09% | 43,829 | 49,301,255 |
| 2024-12-19 | 11.29 | 11.34 | 11.15 | 11.25 | -0.71% | 73,394 | 82,339,250 |
| 2024-12-18 | 11.3 | 11.37 | 11.3 | 11.33 | +0.53% | 47,193 | 53,468,285 |
| 2024-12-17 | 11.36 | 11.41 | 11.2 | 11.27 | -1.14% | 92,930 | 104,804,447 |
| 2024-12-16 | 11.36 | 11.49 | 11.34 | 11.4 | +0.62% | 69,780 | 79,602,978 |
| 2024-12-13 | 11.7 | 11.73 | 11.33 | 11.33 | -3.57% | 131,596 | 150,674,564 |
| 2024-12-12 | 11.58 | 11.75 | 11.43 | 11.75 | +1.73% | 134,803 | 156,998,184 |
| 2024-12-11 | 11.36 | 11.67 | 11.36 | 11.55 | +1.67% | 127,480 | 147,444,023 |
| 2024-12-10 | 11.78 | 11.85 | 11.35 | 11.36 | 0% | 151,130 | 174,967,840 |
| 2024-12-09 | 11.5 | 11.52 | 11.32 | 11.36 | -1.22% | 82,454 | 93,919,928 |
| 2024-12-06 | 11.32 | 11.54 | 11.32 | 11.5 | +1.23% | 71,899 | 82,422,347 |
| 2024-12-05 | 11.32 | 11.37 | 11.26 | 11.36 | +0.35% | 48,596 | 55,005,530 |
| 2024-12-04 | 11.47 | 11.47 | 11.28 | 11.32 | -1.39% | 68,921 | 78,423,498 |
| 2024-12-03 | 11.46 | 11.54 | 11.37 | 11.48 | -0.09% | 77,488 | 88,661,317 |
| 2024-12-02 | 11.35 | 11.56 | 11.28 | 11.49 | +1.41% | 85,917 | 98,509,576 |
| 2024-11-29 | 11.2 | 11.35 | 11.15 | 11.33 | +1.07% | 88,088 | 99,307,092 |
| 2024-11-28 | 11.17 | 11.32 | 11.17 | 11.21 | 0% | 68,944 | 77,566,421 |
| 2024-11-27 | 11.01 | 11.22 | 10.84 | 11.21 | +1.54% | 87,157 | 96,029,101 |
| 2024-11-26 | 10.99 | 11.12 | 10.97 | 11.04 | +0.09% | 48,163 | 53,246,356 |
| 2024-11-25 | 11.11 | 11.15 | 10.91 | 11.03 | -0.72% | 98,401 | 108,534,204 |
| 2024-11-22 | 11.29 | 11.55 | 11.1 | 11.11 | -2.03% | 134,864 | 153,264,379 |
| 2024-11-21 | 11.36 | 11.4 | 11.21 | 11.34 | -0.35% | 81,815 | 92,441,503 |
| 2024-11-20 | 11.31 | 11.48 | 11.21 | 11.38 | +0.26% | 96,572 | 109,486,607 |
| 2024-11-19 | 11.31 | 11.47 | 11.12 | 11.35 | -0.35% | 109,040 | 122,915,185 |
| 2024-11-18 | 11.25 | 11.65 | 11.25 | 11.39 | +2.24% | 162,280 | 185,857,170 |
| 2024-11-15 | 11.33 | 11.44 | 11.12 | 11.14 | -2.19% | 127,688 | 144,024,882 |
| 2024-11-14 | 11.94 | 12.07 | 11.38 | 11.39 | -3.39% | 210,780 | 246,173,054 |
| 2024-11-13 | 11.53 | 12.14 | 11.53 | 11.79 | +2.34% | 288,685 | 341,377,773 |
| 2024-11-12 | 11.65 | 11.79 | 11.45 | 11.52 | +0.26% | 159,366 | 185,292,568 |
| 2024-11-11 | 11.53 | 11.58 | 11.32 | 11.49 | -0.69% | 133,237 | 152,170,443 |
| 2024-11-08 | 11.99 | 12.05 | 11.51 | 11.57 | -3.02% | 219,674 | 256,422,403 |
| 2024-11-07 | 11.46 | 11.96 | 11.4 | 11.93 | +3.02% | 200,917 | 236,072,830 |
| 2024-11-06 | 11.3 | 11.7 | 11.12 | 11.58 | +2.66% | 258,313 | 294,527,093 |
| 2024-11-05 | 11.04 | 11.32 | 11.01 | 11.28 | +2.08% | 163,623 | 183,534,929 |
| 2024-11-04 | 11.04 | 11.06 | 10.85 | 11.05 | +0.09% | 106,638 | 116,741,667 |
| 2024-11-01 | 11.14 | 11.28 | 10.88 | 11.04 | -1.08% | 144,084 | 159,637,317 |
| 2024-10-31 | 11.01 | 11.41 | 10.97 | 11.16 | +0.63% | 165,432 | 185,192,249 |
| 2024-10-30 | 11.02 | 11.27 | 11.01 | 11.09 | +0.64% | 115,280 | 128,093,499 |
| 2024-10-29 | 11.42 | 11.46 | 11.01 | 11.02 | -4.01% | 142,567 | 159,461,779 |
| 2024-10-28 | 11.11 | 11.49 | 11.09 | 11.48 | +3.24% | 163,047 | 184,557,435 |
| 2024-10-25 | 10.98 | 11.2 | 10.97 | 11.12 | +1.37% | 136,151 | 151,500,708 |
| 2024-10-24 | 10.98 | 11.05 | 10.88 | 10.97 | -0.36% | 84,099 | 92,105,771 |
| 2024-10-23 | 11.04 | 11.15 | 10.96 | 11.01 | +0.27% | 116,158 | 128,249,098 |
| 2024-10-22 | 10.99 | 11.06 | 10.9 | 10.98 | -0.09% | 105,212 | 115,455,210 |
| 2024-10-21 | 11.1 | 11.1 | 10.87 | 10.99 | -0.99% | 140,347 | 154,061,099 |
| 2024-10-18 | 10.8 | 11.26 | 10.67 | 11.1 | +1.83% | 178,288 | 195,150,032 |
| 2024-10-17 | 11.44 | 11.44 | 10.89 | 10.9 | -4.89% | 177,762 | 197,442,946 |
| 2024-10-16 | 11.09 | 11.53 | 11.09 | 11.46 | +3.34% | 155,429 | 176,639,808 |
| 2024-10-15 | 11.4 | 11.44 | 11.08 | 11.09 | -3.23% | 166,065 | 187,168,932 |
| 2024-10-14 | 11.45 | 11.65 | 11.28 | 11.46 | +0.97% | 161,316 | 184,984,562 |
| 2024-10-11 | 11.66 | 11.88 | 11.2 | 11.35 | -3.65% | 174,197 | 200,283,422 |
| 2024-10-10 | 12.51 | 12.68 | 11.62 | 11.78 | -1.09% | 261,270 | 316,603,322 |
| 2024-10-09 | 13.08 | 13.08 | 11.91 | 11.91 | -9.98% | 404,573 | 497,066,287 |
| 2024-10-08 | 13.23 | 13.23 | 12.71 | 13.23 | +9.98% | 634,827 | 837,300,553 |
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：