股票概览
10.93
-2.32%
-0.26
11.19
开盘价
11.48
最高价
10.93
最低价
200,794
成交量
数据更新至: 2024-12-31
技术指标
11.18
MA5 (5日均线)
11.17
MA10 (10日均线)
11.35
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 | 11.19 | 11.48 | 10.93 | 10.93 | -2.32% | 200,794 | 225,127,037 |
| 2024-12-30 | 11.5 | 11.58 | 11.03 | 11.19 | -2.61% | 203,272 | 227,316,084 |
| 2024-12-27 | 11.2 | 11.62 | 11.08 | 11.49 | +2.77% | 283,872 | 325,402,345 |
| 2024-12-26 | 11.1 | 11.28 | 10.98 | 11.18 | +0.54% | 197,042 | 218,881,380 |
| 2024-12-25 | 10.82 | 11.23 | 10.59 | 11.12 | +2.49% | 225,141 | 246,296,635 |
| 2024-12-24 | 11 | 11.06 | 10.73 | 10.85 | -1.09% | 213,604 | 231,200,118 |
| 2024-12-23 | 11.25 | 11.27 | 10.94 | 10.97 | -2.49% | 145,822 | 161,557,021 |
| 2024-12-20 | 11.34 | 11.51 | 11.21 | 11.25 | -0.18% | 153,249 | 173,158,133 |
| 2024-12-19 | 11.35 | 11.43 | 11.06 | 11.27 | -1.91% | 195,762 | 220,009,520 |
| 2024-12-18 | 11.7 | 11.83 | 11.4 | 11.49 | -0.86% | 249,847 | 288,587,049 |
| 2024-12-17 | 12.2 | 12.2 | 11.55 | 11.59 | -6.38% | 361,487 | 423,346,554 |
| 2024-12-16 | 12.48 | 12.77 | 12.21 | 12.38 | +1.31% | 456,023 | 567,271,787 |
| 2024-12-13 | 12.27 | 12.75 | 11.91 | 12.22 | -0.41% | 581,231 | 712,541,494 |
| 2024-12-12 | 12.12 | 12.45 | 11.63 | 12.27 | +1.24% | 460,695 | 558,180,176 |
| 2024-12-11 | 11.5 | 12.16 | 11.38 | 12.12 | +6.5% | 423,669 | 507,107,179 |
| 2024-12-10 | 11.7 | 11.78 | 11.32 | 11.38 | +1.25% | 305,194 | 351,272,441 |
| 2024-12-09 | 11.15 | 11.48 | 10.97 | 11.24 | +2.37% | 334,812 | 374,955,225 |
| 2024-12-06 | 10.71 | 11 | 10.54 | 10.98 | +2.81% | 323,626 | 349,722,984 |
| 2024-12-05 | 10.36 | 10.7 | 10.28 | 10.68 | +1.81% | 216,347 | 226,696,892 |
| 2024-12-04 | 10.5 | 10.78 | 10.39 | 10.49 | -1.22% | 214,135 | 226,524,381 |
| 2024-12-03 | 10.65 | 10.78 | 10.55 | 10.62 | -1.12% | 172,526 | 183,717,589 |
| 2024-12-02 | 10.95 | 10.98 | 10.71 | 10.74 | +0.28% | 330,108 | 357,639,424 |
| 2024-11-29 | 10.5 | 10.86 | 10.41 | 10.71 | +2% | 291,962 | 310,413,959 |
| 2024-11-28 | 10.1 | 10.99 | 10.1 | 10.5 | +5% | 394,351 | 422,131,235 |
| 2024-11-27 | 9.95 | 10.01 | 9.64 | 10 | +1.52% | 137,196 | 135,196,946 |
| 2024-11-26 | 9.77 | 10 | 9.71 | 9.85 | +1.03% | 110,133 | 108,572,786 |
| 2024-11-25 | 9.61 | 9.87 | 9.59 | 9.75 | +1.46% | 97,277 | 94,376,506 |
| 2024-11-22 | 9.99 | 10.02 | 9.6 | 9.61 | -3.9% | 117,319 | 115,145,583 |
| 2024-11-21 | 10.01 | 10.04 | 9.88 | 10 | -0.7% | 85,035 | 84,713,586 |
| 2024-11-20 | 9.99 | 10.11 | 9.87 | 10.07 | +0.8% | 101,918 | 101,802,565 |
| 2024-11-19 | 10 | 10.12 | 9.8 | 9.99 | +0.3% | 135,016 | 134,419,118 |
| 2024-11-18 | 9.87 | 10.26 | 9.87 | 9.96 | +1.94% | 206,899 | 208,657,456 |
| 2024-11-15 | 9.96 | 10.04 | 9.77 | 9.77 | -1.91% | 109,188 | 108,176,290 |
| 2024-11-14 | 10.35 | 10.36 | 9.94 | 9.96 | -4.32% | 193,029 | 195,320,473 |
| 2024-11-13 | 10.4 | 10.67 | 10.38 | 10.41 | +0.29% | 177,913 | 186,644,339 |
| 2024-11-12 | 10.37 | 10.55 | 10.31 | 10.38 | +0.29% | 176,517 | 184,102,963 |
| 2024-11-11 | 10.47 | 10.53 | 10.2 | 10.35 | -2.27% | 197,555 | 204,082,337 |
| 2024-11-08 | 10.72 | 10.83 | 10.49 | 10.59 | -0.75% | 248,328 | 263,865,822 |
| 2024-11-07 | 10.29 | 10.76 | 10.23 | 10.67 | +2.89% | 242,830 | 257,449,871 |
| 2024-11-06 | 10.38 | 10.47 | 10.16 | 10.37 | -0.48% | 222,871 | 230,437,082 |
| 2024-11-05 | 10.38 | 10.57 | 10.32 | 10.42 | +0.48% | 279,772 | 292,553,654 |
| 2024-11-04 | 10.07 | 10.45 | 9.94 | 10.37 | +3.29% | 334,529 | 341,791,878 |
| 2024-11-01 | 9.8 | 10.25 | 9.55 | 10.04 | +2.76% | 447,755 | 447,839,318 |
| 2024-10-31 | 9.75 | 10.05 | 9.59 | 9.77 | +4.72% | 402,136 | 395,783,649 |
| 2024-10-30 | 9.17 | 9.49 | 9.13 | 9.33 | +1.52% | 189,067 | 176,531,355 |
| 2024-10-29 | 9.53 | 9.55 | 9.19 | 9.19 | -3.77% | 232,853 | 216,461,119 |
| 2024-10-28 | 8.85 | 9.57 | 8.83 | 9.55 | +8.28% | 337,193 | 312,580,174 |
| 2024-10-25 | 8.61 | 8.91 | 8.61 | 8.82 | +2.68% | 146,901 | 128,997,767 |
| 2024-10-24 | 8.58 | 8.72 | 8.54 | 8.59 | -0.35% | 106,136 | 91,506,225 |
| 2024-10-23 | 8.65 | 8.71 | 8.58 | 8.62 | +0.12% | 154,920 | 133,847,038 |
| 2024-10-22 | 8.51 | 8.62 | 8.46 | 8.61 | +1.29% | 134,233 | 114,771,429 |
| 2024-10-21 | 8.61 | 8.64 | 8.44 | 8.5 | -0.93% | 170,903 | 145,675,309 |
| 2024-10-18 | 8.37 | 8.72 | 8.33 | 8.58 | +2.14% | 168,045 | 143,472,711 |
| 2024-10-17 | 8.63 | 8.69 | 8.4 | 8.4 | -2.1% | 129,570 | 110,573,982 |
| 2024-10-16 | 8.47 | 8.71 | 8.41 | 8.58 | -0.23% | 111,555 | 95,736,553 |
| 2024-10-15 | 8.86 | 8.88 | 8.6 | 8.6 | -3.15% | 152,663 | 133,334,933 |
| 2024-10-14 | 8.89 | 9.12 | 8.6 | 8.88 | -2.09% | 240,596 | 211,483,071 |
| 2024-10-11 | 9.18 | 9.44 | 8.94 | 9.07 | -1.63% | 186,428 | 170,633,704 |
| 2024-10-10 | 9.6 | 9.81 | 8.99 | 9.22 | -1.07% | 310,494 | 290,055,691 |
| 2024-10-09 | 9.85 | 9.95 | 9.26 | 9.32 | -8.45% | 342,774 | 328,990,620 |
| 2024-10-08 | 10.54 | 10.54 | 9.72 | 10.18 | +6.26% | 443,342 | 452,648,987 |
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：