股票概览
10.72
-1.47%
-0.16
10.9
开盘价
11.08
最高价
10.71
最低价
51,595
成交量
数据更新至: 2024-12-31
技术指标
10.82
MA5 (5日均线)
11.07
MA10 (10日均线)
11.47
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 | 10.9 | 11.08 | 10.71 | 10.72 | -1.47% | 51,595 | 56,208,675 |
| 2024-12-30 | 10.96 | 11 | 10.75 | 10.88 | -1.09% | 42,117 | 45,710,312 |
| 2024-12-27 | 10.8 | 11.07 | 10.75 | 11 | +1.66% | 54,352 | 59,689,745 |
| 2024-12-26 | 10.72 | 10.92 | 10.7 | 10.82 | +1.12% | 49,126 | 53,221,244 |
| 2024-12-25 | 11 | 11 | 10.58 | 10.7 | -2.1% | 59,954 | 64,234,491 |
| 2024-12-24 | 10.89 | 11.01 | 10.7 | 10.93 | +0.18% | 75,631 | 82,077,652 |
| 2024-12-23 | 11.53 | 11.55 | 10.89 | 10.91 | -4.97% | 104,444 | 116,504,844 |
| 2024-12-20 | 11.61 | 11.83 | 11.42 | 11.48 | -0.35% | 62,977 | 72,980,545 |
| 2024-12-19 | 11.61 | 11.64 | 11.32 | 11.52 | -1.79% | 84,913 | 97,556,897 |
| 2024-12-18 | 11.73 | 12.03 | 11.58 | 11.73 | -1.51% | 92,301 | 108,441,513 |
| 2024-12-17 | 12.51 | 12.55 | 11.85 | 11.91 | -6.51% | 172,985 | 208,611,393 |
| 2024-12-16 | 12.7 | 13.15 | 12.43 | 12.74 | +0.71% | 259,009 | 330,337,186 |
| 2024-12-13 | 12.1 | 13.2 | 12.04 | 12.65 | +3.94% | 291,119 | 365,555,708 |
| 2024-12-12 | 11.76 | 12.22 | 11.72 | 12.17 | +3.31% | 149,982 | 180,367,754 |
| 2024-12-11 | 11.55 | 11.82 | 11.55 | 11.78 | +1.55% | 75,757 | 88,664,704 |
| 2024-12-10 | 11.69 | 11.82 | 11.56 | 11.6 | +0.78% | 93,763 | 109,627,707 |
| 2024-12-09 | 11.58 | 11.65 | 11.39 | 11.51 | -0.86% | 41,648 | 47,978,548 |
| 2024-12-06 | 11.46 | 11.65 | 11.38 | 11.61 | +1.22% | 58,554 | 67,601,720 |
| 2024-12-05 | 11.29 | 11.49 | 11.22 | 11.47 | +1.59% | 43,212 | 49,225,334 |
| 2024-12-04 | 11.41 | 11.59 | 11.21 | 11.29 | -1.22% | 49,521 | 56,545,396 |
| 2024-12-03 | 11.49 | 11.53 | 11.32 | 11.43 | -0.52% | 44,451 | 50,880,554 |
| 2024-12-02 | 11.36 | 11.49 | 11.33 | 11.49 | +1.32% | 61,568 | 70,330,836 |
| 2024-11-29 | 11.21 | 11.37 | 11.21 | 11.34 | +0.89% | 42,984 | 48,609,974 |
| 2024-11-28 | 11.11 | 11.38 | 11.11 | 11.24 | +0.45% | 48,372 | 54,604,400 |
| 2024-11-27 | 11.2 | 11.21 | 10.89 | 11.19 | -0.36% | 53,976 | 59,697,276 |
| 2024-11-26 | 11.2 | 11.4 | 11.09 | 11.23 | +0.27% | 64,140 | 72,187,966 |
| 2024-11-25 | 10.96 | 11.28 | 10.96 | 11.2 | +4.09% | 80,817 | 90,216,102 |
| 2024-11-22 | 11.15 | 11.23 | 10.75 | 10.76 | -3.84% | 48,214 | 53,035,154 |
| 2024-11-21 | 11.17 | 11.24 | 11.08 | 11.19 | +0.09% | 27,536 | 30,729,062 |
| 2024-11-20 | 11.04 | 11.18 | 10.96 | 11.18 | +1.08% | 40,186 | 44,623,298 |
| 2024-11-19 | 10.92 | 11.06 | 10.81 | 11.06 | +1.75% | 46,233 | 50,530,097 |
| 2024-11-18 | 11.29 | 11.3 | 10.84 | 10.87 | -3.03% | 60,744 | 66,873,882 |
| 2024-11-15 | 11.38 | 11.59 | 11.2 | 11.21 | -1.67% | 51,010 | 58,152,675 |
| 2024-11-14 | 11.66 | 11.79 | 11.38 | 11.4 | -3.39% | 58,587 | 67,843,290 |
| 2024-11-13 | 12.26 | 12.35 | 11.5 | 11.8 | -2.32% | 116,542 | 137,499,238 |
| 2024-11-12 | 11.96 | 12.24 | 11.9 | 12.08 | +0.75% | 92,362 | 111,510,348 |
| 2024-11-11 | 11.83 | 12.06 | 11.8 | 11.99 | +0.08% | 70,616 | 84,094,328 |
| 2024-11-08 | 12.01 | 12.15 | 11.72 | 11.98 | -0.25% | 116,413 | 138,682,191 |
| 2024-11-07 | 11.57 | 12.08 | 11.46 | 12.01 | +3.8% | 131,206 | 156,142,763 |
| 2024-11-06 | 11.48 | 11.63 | 11.39 | 11.57 | +0.87% | 80,963 | 93,348,100 |
| 2024-11-05 | 11.34 | 11.48 | 11.3 | 11.47 | +0.61% | 64,873 | 74,014,429 |
| 2024-11-04 | 11.3 | 11.41 | 11.14 | 11.4 | +1.24% | 46,330 | 52,309,676 |
| 2024-11-01 | 11.55 | 11.58 | 11.2 | 11.26 | -2.34% | 56,311 | 64,082,181 |
| 2024-10-31 | 11.49 | 11.67 | 11.45 | 11.53 | 0% | 66,937 | 77,379,427 |
| 2024-10-30 | 11.45 | 11.66 | 11.32 | 11.53 | +0.35% | 67,235 | 77,141,918 |
| 2024-10-29 | 11.61 | 11.74 | 11.4 | 11.49 | -1.29% | 87,563 | 101,298,300 |
| 2024-10-28 | 11.39 | 11.76 | 11.34 | 11.64 | +2.37% | 85,736 | 98,665,296 |
| 2024-10-25 | 11.32 | 11.45 | 11.28 | 11.37 | +0.35% | 52,081 | 59,171,666 |
| 2024-10-24 | 11.53 | 11.57 | 11.3 | 11.33 | -2.07% | 59,574 | 67,863,676 |
| 2024-10-23 | 11.5 | 11.77 | 11.36 | 11.57 | +0.96% | 88,974 | 102,764,716 |
| 2024-10-22 | 11.49 | 11.63 | 11.3 | 11.46 | -0.26% | 74,499 | 85,432,855 |
| 2024-10-21 | 10.99 | 11.6 | 10.9 | 11.49 | +4.55% | 139,035 | 158,102,300 |
| 2024-10-18 | 10.79 | 11.11 | 10.69 | 10.99 | +1.85% | 77,771 | 84,998,734 |
| 2024-10-17 | 10.82 | 10.99 | 10.77 | 10.79 | -0.46% | 49,310 | 53,693,750 |
| 2024-10-16 | 10.6 | 10.86 | 10.6 | 10.84 | +0.84% | 33,012 | 35,568,275 |
| 2024-10-15 | 10.81 | 10.91 | 10.72 | 10.75 | -0.92% | 44,394 | 48,028,783 |
| 2024-10-14 | 10.72 | 10.88 | 10.59 | 10.85 | +1.21% | 48,253 | 51,992,796 |
| 2024-10-11 | 11.04 | 11.09 | 10.69 | 10.72 | -3.94% | 61,634 | 66,940,006 |
| 2024-10-10 | 10.88 | 11.45 | 10.88 | 11.16 | +1.64% | 90,604 | 101,123,074 |
| 2024-10-09 | 11.74 | 11.74 | 10.96 | 10.98 | -9.11% | 138,822 | 155,366,480 |
| 2024-10-08 | 13.31 | 13.4 | 11.65 | 12.08 | -1.71% | 266,426 | 332,444,015 |
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：