股票概览
10.88
-1.98%
-0.22
11.1
开盘价
11.37
最高价
10.85
最低价
125,865
成交量
数据更新至: 2024-12-31
技术指标
11.12
MA5 (5日均线)
11.11
MA10 (10日均线)
11.49
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 | 11.1 | 11.37 | 10.85 | 10.88 | -1.98% | 125,865 | 140,267,515 |
| 2024-12-30 | 11.42 | 11.42 | 10.93 | 11.1 | -3.48% | 131,065 | 145,509,989 |
| 2024-12-27 | 11.18 | 11.58 | 10.96 | 11.5 | +2.22% | 169,951 | 193,248,436 |
| 2024-12-26 | 10.81 | 11.28 | 10.78 | 11.25 | +3.4% | 120,263 | 133,480,703 |
| 2024-12-25 | 10.79 | 11.13 | 10.31 | 10.88 | +0.37% | 127,413 | 137,210,054 |
| 2024-12-24 | 10.67 | 10.89 | 10.5 | 10.84 | +1.59% | 86,188 | 92,368,670 |
| 2024-12-23 | 11.3 | 11.34 | 10.58 | 10.67 | -4.99% | 114,632 | 124,114,459 |
| 2024-12-20 | 11.25 | 11.5 | 11.16 | 11.23 | +0.27% | 92,531 | 104,619,920 |
| 2024-12-19 | 11.36 | 11.45 | 10.95 | 11.2 | -2.78% | 119,198 | 132,804,781 |
| 2024-12-18 | 11.57 | 11.75 | 11.28 | 11.52 | -0.95% | 149,640 | 172,152,930 |
| 2024-12-17 | 12.16 | 12.28 | 11.51 | 11.63 | -7.77% | 283,417 | 335,375,338 |
| 2024-12-16 | 12.81 | 13.62 | 12.4 | 12.61 | +0.32% | 386,602 | 503,816,600 |
| 2024-12-13 | 12.94 | 13.3 | 12.55 | 12.57 | -4.99% | 458,811 | 590,965,005 |
| 2024-12-12 | 11.99 | 13.23 | 11.74 | 13.23 | +9.98% | 453,545 | 574,029,842 |
| 2024-12-11 | 11.4 | 12.27 | 11.35 | 12.03 | +4.16% | 266,492 | 316,929,631 |
| 2024-12-10 | 11.6 | 11.73 | 11.32 | 11.55 | +4.81% | 181,122 | 208,870,598 |
| 2024-12-09 | 11.31 | 11.43 | 10.95 | 11.02 | -2.22% | 86,303 | 96,116,378 |
| 2024-12-06 | 11.12 | 11.45 | 10.97 | 11.27 | +0.18% | 137,290 | 153,414,196 |
| 2024-12-05 | 11.31 | 11.4 | 11.03 | 11.25 | -3.1% | 192,090 | 214,554,318 |
| 2024-12-04 | 10.96 | 11.96 | 10.74 | 11.61 | +5.83% | 298,477 | 343,226,383 |
| 2024-12-03 | 11.05 | 11.3 | 10.89 | 10.97 | -1.35% | 128,371 | 141,989,589 |
| 2024-12-02 | 10.9 | 11.35 | 10.9 | 11.12 | +2.02% | 160,174 | 178,761,374 |
| 2024-11-29 | 10.6 | 10.94 | 10.58 | 10.9 | +3.32% | 138,329 | 149,578,074 |
| 2024-11-28 | 10.31 | 10.75 | 10.31 | 10.55 | +1.54% | 101,189 | 107,246,566 |
| 2024-11-27 | 10.1 | 10.39 | 9.85 | 10.39 | +1.76% | 95,863 | 97,030,332 |
| 2024-11-26 | 10.05 | 10.51 | 10.05 | 10.21 | +1.69% | 118,900 | 122,879,365 |
| 2024-11-25 | 9.84 | 10.05 | 9.81 | 10.04 | +1.93% | 62,947 | 62,505,672 |
| 2024-11-22 | 10.25 | 10.29 | 9.83 | 9.85 | -3.71% | 70,035 | 70,730,491 |
| 2024-11-21 | 10.21 | 10.45 | 10.11 | 10.23 | -0.49% | 62,121 | 63,508,130 |
| 2024-11-20 | 10.14 | 10.29 | 10 | 10.28 | +1.28% | 68,279 | 69,394,379 |
| 2024-11-19 | 10.01 | 10.15 | 9.91 | 10.15 | +1.6% | 62,146 | 62,474,389 |
| 2024-11-18 | 10.43 | 10.54 | 9.94 | 9.99 | -3.57% | 80,989 | 82,468,879 |
| 2024-11-15 | 10.58 | 10.68 | 10.34 | 10.36 | -1.61% | 86,107 | 90,607,452 |
| 2024-11-14 | 10.9 | 10.94 | 10.51 | 10.53 | -3.39% | 85,705 | 91,590,865 |
| 2024-11-13 | 11.28 | 11.37 | 10.74 | 10.9 | -3.11% | 144,034 | 158,560,791 |
| 2024-11-12 | 11.1 | 11.87 | 11.1 | 11.25 | +3.21% | 324,768 | 373,828,231 |
| 2024-11-11 | 10.5 | 10.97 | 10.46 | 10.9 | -0.91% | 169,583 | 180,984,736 |
| 2024-11-08 | 11.61 | 11.88 | 10.95 | 11 | -1.61% | 254,371 | 285,651,206 |
| 2024-11-07 | 10.59 | 11.44 | 10.54 | 11.18 | +5.08% | 281,446 | 312,748,042 |
| 2024-11-06 | 10.5 | 10.88 | 10.4 | 10.64 | -0.19% | 215,302 | 228,892,687 |
| 2024-11-05 | 10.5 | 10.8 | 10.41 | 10.66 | +0.47% | 215,378 | 228,866,582 |
| 2024-11-04 | 10.88 | 10.88 | 10.25 | 10.61 | -6.77% | 306,577 | 322,880,806 |
| 2024-11-01 | 10.41 | 11.72 | 10.01 | 11.38 | +6.85% | 479,462 | 537,131,461 |
| 2024-10-31 | 10.81 | 10.83 | 10.35 | 10.65 | -4.66% | 300,358 | 316,796,149 |
| 2024-10-30 | 10.6 | 11.65 | 10.53 | 11.17 | +5.48% | 379,191 | 423,749,069 |
| 2024-10-29 | 10.49 | 11.21 | 10.3 | 10.59 | +3.42% | 375,866 | 404,145,904 |
| 2024-10-28 | 9.54 | 10.37 | 9.54 | 10.24 | +6.22% | 291,331 | 291,475,871 |
| 2024-10-25 | 9.1 | 9.86 | 9.02 | 9.64 | +7.35% | 277,388 | 264,474,391 |
| 2024-10-24 | 9.09 | 9.21 | 8.9 | 8.98 | -1.32% | 127,829 | 115,290,157 |
| 2024-10-23 | 8.85 | 9.66 | 8.75 | 9.1 | +3.41% | 180,755 | 164,235,445 |
| 2024-10-22 | 8.61 | 8.8 | 8.54 | 8.8 | +2.21% | 81,767 | 71,086,191 |
| 2024-10-21 | 8.59 | 8.7 | 8.51 | 8.61 | +0.58% | 65,929 | 56,664,705 |
| 2024-10-18 | 8.42 | 8.68 | 8.42 | 8.56 | +0.59% | 66,329 | 56,829,242 |
| 2024-10-17 | 8.55 | 8.66 | 8.5 | 8.51 | -0.35% | 46,005 | 39,397,812 |
| 2024-10-16 | 8.5 | 8.64 | 8.47 | 8.54 | -1.16% | 53,006 | 45,304,092 |
| 2024-10-15 | 8.68 | 8.89 | 8.6 | 8.64 | -1.48% | 69,919 | 61,052,431 |
| 2024-10-14 | 8.76 | 8.84 | 8.4 | 8.77 | +0.23% | 91,554 | 79,140,094 |
| 2024-10-11 | 8.82 | 9.44 | 8.58 | 8.75 | -0.57% | 124,314 | 111,894,379 |
| 2024-10-10 | 8.75 | 9.13 | 8.6 | 8.8 | +1.15% | 99,208 | 87,837,592 |
| 2024-10-09 | 9.51 | 9.51 | 8.7 | 8.7 | -9.38% | 109,802 | 99,062,461 |
| 2024-10-08 | 10.26 | 10.26 | 9.17 | 9.6 | +2.89% | 188,802 | 183,538,218 |
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：