股票概览
10.56
-5.29%
-0.59
11.15
开盘价
11.21
最高价
10.56
最低价
934,623
成交量
数据更新至: 2024-12-31
技术指标
10.89
MA5 (5日均线)
10.74
MA10 (10日均线)
10.81
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 | 11.15 | 11.21 | 10.56 | 10.56 | -5.29% | 934,623 | 1,016,026,936 |
| 2024-12-30 | 11 | 11.18 | 10.95 | 11.15 | +1.18% | 756,084 | 840,663,007 |
| 2024-12-27 | 10.84 | 11.27 | 10.83 | 11.02 | +1.29% | 1,158,516 | 1,284,944,376 |
| 2024-12-26 | 10.79 | 10.95 | 10.71 | 10.88 | +0.37% | 511,841 | 553,916,972 |
| 2024-12-25 | 10.7 | 10.85 | 10.6 | 10.84 | +1.03% | 659,102 | 707,946,854 |
| 2024-12-24 | 10.5 | 10.75 | 10.47 | 10.73 | +2.68% | 527,701 | 560,682,069 |
| 2024-12-23 | 10.53 | 10.65 | 10.44 | 10.45 | -0.95% | 378,885 | 398,844,865 |
| 2024-12-20 | 10.56 | 10.66 | 10.53 | 10.55 | -0.38% | 384,646 | 407,459,737 |
| 2024-12-19 | 10.49 | 10.62 | 10.42 | 10.59 | -0.09% | 421,634 | 443,770,734 |
| 2024-12-18 | 10.69 | 10.73 | 10.6 | 10.6 | -0.56% | 367,820 | 391,854,770 |
| 2024-12-17 | 10.65 | 10.75 | 10.62 | 10.66 | -0.09% | 428,998 | 458,108,476 |
| 2024-12-16 | 10.8 | 10.82 | 10.61 | 10.67 | -1.57% | 513,099 | 548,409,879 |
| 2024-12-13 | 11.03 | 11.04 | 10.79 | 10.84 | -3.21% | 835,004 | 910,558,700 |
| 2024-12-12 | 11.1 | 11.35 | 11.02 | 11.2 | +1.17% | 943,903 | 1,053,264,736 |
| 2024-12-11 | 11.16 | 11.38 | 10.98 | 11.07 | +0.73% | 845,037 | 939,789,887 |
| 2024-12-10 | 11.48 | 11.51 | 10.98 | 10.99 | +0.55% | 1,268,189 | 1,417,365,373 |
| 2024-12-09 | 10.99 | 11.19 | 10.79 | 10.93 | -0.73% | 901,038 | 990,252,298 |
| 2024-12-06 | 10.81 | 11.35 | 10.76 | 11.01 | +2.13% | 1,347,330 | 1,490,187,178 |
| 2024-12-05 | 10.7 | 10.85 | 10.66 | 10.78 | +0.37% | 553,866 | 595,457,127 |
| 2024-12-04 | 10.83 | 10.9 | 10.68 | 10.74 | -1.29% | 526,669 | 568,628,867 |
| 2024-12-03 | 10.86 | 10.96 | 10.71 | 10.88 | 0% | 714,478 | 773,231,669 |
| 2024-12-02 | 10.75 | 11.02 | 10.69 | 10.88 | -0.27% | 1,047,182 | 1,139,355,661 |
| 2024-11-29 | 10.81 | 11.28 | 10.62 | 10.91 | +0.93% | 1,516,886 | 1,656,726,274 |
| 2024-11-28 | 10.88 | 10.96 | 10.67 | 10.81 | -0.92% | 1,129,372 | 1,220,889,909 |
| 2024-11-27 | 10.32 | 11.08 | 10.3 | 10.91 | +5.41% | 1,516,755 | 1,623,419,770 |
| 2024-11-26 | 10.27 | 10.51 | 10.25 | 10.35 | +0.29% | 586,841 | 610,224,742 |
| 2024-11-25 | 10.45 | 10.49 | 10.16 | 10.32 | -1.05% | 888,516 | 914,905,847 |
| 2024-11-22 | 10.9 | 11.01 | 10.4 | 10.43 | -7.37% | 1,868,059 | 2,013,051,224 |
| 2024-11-21 | 11.03 | 11.77 | 10.83 | 11.26 | +2.09% | 1,837,293 | 2,060,726,146 |
| 2024-11-20 | 10.75 | 11.28 | 10.64 | 11.03 | +2.32% | 887,572 | 972,788,207 |
| 2024-11-19 | 10.78 | 10.83 | 10.57 | 10.78 | +0.65% | 506,499 | 542,414,938 |
| 2024-11-18 | 10.84 | 10.97 | 10.61 | 10.71 | -0.83% | 663,692 | 717,323,493 |
| 2024-11-15 | 11.2 | 11.39 | 10.79 | 10.8 | -4.26% | 989,442 | 1,095,682,244 |
| 2024-11-14 | 11.25 | 11.8 | 11.22 | 11.28 | +0.71% | 1,342,003 | 1,544,726,133 |
| 2024-11-13 | 11.08 | 11.3 | 11.01 | 11.2 | +0.9% | 632,481 | 705,213,858 |
| 2024-11-12 | 11.44 | 11.53 | 11.01 | 11.1 | -2.97% | 866,092 | 976,762,587 |
| 2024-11-11 | 11.29 | 11.49 | 11.22 | 11.44 | -0.78% | 1,125,106 | 1,275,980,975 |
| 2024-11-08 | 11.99 | 12.02 | 11.48 | 11.53 | -1.87% | 1,401,550 | 1,634,031,707 |
| 2024-11-07 | 10.9 | 11.88 | 10.88 | 11.75 | +4.82% | 1,858,511 | 2,132,130,331 |
| 2024-11-06 | 11.49 | 11.57 | 11.1 | 11.21 | -0.71% | 1,321,906 | 1,493,992,607 |
| 2024-11-05 | 10.91 | 11.3 | 10.72 | 11.29 | +4.34% | 1,516,399 | 1,689,852,686 |
| 2024-11-04 | 10.57 | 10.82 | 10.55 | 10.82 | +3.24% | 883,017 | 945,813,995 |
| 2024-11-01 | 10.54 | 10.68 | 10.46 | 10.48 | -0.57% | 919,838 | 972,165,595 |
| 2024-10-31 | 10.4 | 10.72 | 10.33 | 10.54 | +1.35% | 1,013,265 | 1,072,033,904 |
| 2024-10-30 | 10.4 | 10.5 | 10.27 | 10.4 | -0.29% | 461,131 | 479,104,025 |
| 2024-10-29 | 10.56 | 10.7 | 10.4 | 10.43 | -1.14% | 619,869 | 653,113,576 |
| 2024-10-28 | 10.56 | 10.62 | 10.5 | 10.55 | -0.28% | 499,952 | 526,866,879 |
| 2024-10-25 | 10.56 | 10.75 | 10.52 | 10.58 | +0.47% | 494,445 | 524,311,712 |
| 2024-10-24 | 10.55 | 10.64 | 10.42 | 10.53 | -0.75% | 468,430 | 492,690,368 |
| 2024-10-23 | 10.77 | 10.85 | 10.57 | 10.61 | -1.3% | 837,559 | 895,573,920 |
| 2024-10-22 | 10.61 | 10.78 | 10.54 | 10.75 | +0.94% | 813,557 | 866,547,618 |
| 2024-10-21 | 10.57 | 10.75 | 10.38 | 10.65 | +0.57% | 1,016,600 | 1,077,588,913 |
| 2024-10-18 | 10.1 | 10.98 | 10.03 | 10.59 | +5.16% | 1,407,021 | 1,472,378,059 |
| 2024-10-17 | 10.35 | 10.43 | 10.07 | 10.07 | -1.37% | 663,247 | 679,657,184 |
| 2024-10-16 | 10.09 | 10.45 | 10.09 | 10.21 | -0.87% | 749,174 | 766,958,444 |
| 2024-10-15 | 10.57 | 10.68 | 10.28 | 10.3 | -3.65% | 892,398 | 937,420,061 |
| 2024-10-14 | 10.61 | 10.85 | 10.28 | 10.69 | +0.75% | 1,306,941 | 1,382,328,478 |
| 2024-10-11 | 10.92 | 11.07 | 10.5 | 10.61 | -3.89% | 1,338,370 | 1,438,020,229 |
| 2024-10-10 | 11.25 | 11.48 | 10.68 | 11.04 | -0.81% | 1,964,930 | 2,171,243,151 |
| 2024-10-09 | 12.2 | 12.52 | 11.11 | 11.13 | -8.92% | 3,308,369 | 3,893,984,832 |
| 2024-10-08 | 12.22 | 12.22 | 11.72 | 12.22 | +9.99% | 1,825,644 | 2,217,620,979 |
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：