股票概览
11.06
-0.45%
-0.05
11.08
开盘价
11.35
最高价
11.01
最低价
65,696
成交量
数据更新至: 2024-12-31
技术指标
11.12
MA5 (5日均线)
11.36
MA10 (10日均线)
11.70
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 | 11.08 | 11.35 | 11.01 | 11.06 | -0.45% | 65,696 | 73,399,093 |
| 2024-12-30 | 11.26 | 11.31 | 11.06 | 11.11 | -1.33% | 40,329 | 44,905,120 |
| 2024-12-27 | 11.08 | 11.32 | 11 | 11.26 | +1.44% | 42,209 | 47,389,233 |
| 2024-12-26 | 11.06 | 11.18 | 11.03 | 11.1 | +0.09% | 38,266 | 42,520,355 |
| 2024-12-25 | 11.35 | 11.37 | 11 | 11.09 | -2.72% | 49,789 | 55,480,783 |
| 2024-12-24 | 11.29 | 11.41 | 11.1 | 11.4 | +1.42% | 55,105 | 62,033,440 |
| 2024-12-23 | 11.7 | 11.76 | 11.22 | 11.24 | -4.1% | 76,876 | 87,759,382 |
| 2024-12-20 | 11.61 | 11.93 | 11.61 | 11.72 | -0.17% | 52,584 | 61,962,703 |
| 2024-12-19 | 11.7 | 11.8 | 11.47 | 11.74 | -0.76% | 63,280 | 73,567,075 |
| 2024-12-18 | 11.93 | 12.15 | 11.78 | 11.83 | -1.33% | 78,395 | 93,445,291 |
| 2024-12-17 | 12.4 | 12.41 | 11.93 | 11.99 | -3.31% | 117,622 | 142,085,332 |
| 2024-12-16 | 12.33 | 12.84 | 12.23 | 12.4 | +0.9% | 151,165 | 189,441,665 |
| 2024-12-13 | 12.45 | 12.6 | 12.26 | 12.29 | -1.92% | 119,306 | 148,117,385 |
| 2024-12-12 | 12.09 | 12.55 | 12.09 | 12.53 | +2.96% | 153,467 | 190,362,122 |
| 2024-12-11 | 11.82 | 12.48 | 11.82 | 12.17 | +2.61% | 137,529 | 167,532,287 |
| 2024-12-10 | 12.15 | 12.24 | 11.8 | 11.86 | +0.68% | 106,255 | 127,654,556 |
| 2024-12-09 | 11.82 | 11.98 | 11.7 | 11.78 | -0.17% | 62,602 | 73,961,541 |
| 2024-12-06 | 11.77 | 11.86 | 11.7 | 11.8 | 0% | 53,963 | 63,575,134 |
| 2024-12-05 | 11.66 | 11.88 | 11.66 | 11.8 | +0.51% | 76,021 | 89,407,889 |
| 2024-12-04 | 11.9 | 12.16 | 11.7 | 11.74 | -1.84% | 102,790 | 122,683,200 |
| 2024-12-03 | 11.91 | 11.98 | 11.69 | 11.96 | 0% | 119,299 | 141,360,814 |
| 2024-12-02 | 11.85 | 12.08 | 11.78 | 11.96 | +0.25% | 153,266 | 182,131,461 |
| 2024-11-29 | 11.72 | 12.29 | 11.72 | 11.93 | +1.88% | 153,873 | 184,965,568 |
| 2024-11-28 | 11.44 | 11.94 | 11.43 | 11.71 | +1.39% | 118,822 | 139,627,110 |
| 2024-11-27 | 11.45 | 11.56 | 11.11 | 11.55 | +0.87% | 107,642 | 122,645,604 |
| 2024-11-26 | 11.08 | 11.54 | 11.04 | 11.45 | +3.34% | 128,115 | 146,067,396 |
| 2024-11-25 | 10.93 | 11.11 | 10.86 | 11.08 | +1.74% | 73,648 | 81,074,880 |
| 2024-11-22 | 11.58 | 11.6 | 10.88 | 10.89 | -5.55% | 131,936 | 148,459,049 |
| 2024-11-21 | 11.25 | 11.6 | 11.18 | 11.53 | +2.13% | 160,446 | 183,539,969 |
| 2024-11-20 | 11.18 | 11.3 | 10.99 | 11.29 | +0.44% | 101,340 | 113,217,566 |
| 2024-11-19 | 11.25 | 11.36 | 10.98 | 11.24 | 0% | 101,093 | 112,998,649 |
| 2024-11-18 | 11.08 | 11.36 | 11.01 | 11.24 | +2.27% | 149,097 | 167,447,963 |
| 2024-11-15 | 10.88 | 11.32 | 10.82 | 10.99 | +1.2% | 106,047 | 117,676,326 |
| 2024-11-14 | 11.11 | 11.12 | 10.82 | 10.86 | -2.69% | 71,841 | 78,743,761 |
| 2024-11-13 | 11.09 | 11.17 | 10.96 | 11.16 | +0.81% | 64,503 | 71,474,917 |
| 2024-11-12 | 11.12 | 11.24 | 10.96 | 11.07 | -0.45% | 81,595 | 90,824,994 |
| 2024-11-11 | 11.13 | 11.14 | 10.9 | 11.12 | -0.71% | 106,660 | 117,498,383 |
| 2024-11-08 | 11.58 | 11.61 | 11.15 | 11.2 | -2.86% | 133,501 | 150,348,664 |
| 2024-11-07 | 10.81 | 11.54 | 10.79 | 11.53 | +6.37% | 219,641 | 249,215,283 |
| 2024-11-06 | 10.89 | 10.94 | 10.72 | 10.84 | -0.55% | 88,633 | 95,977,444 |
| 2024-11-05 | 10.83 | 10.95 | 10.72 | 10.9 | +1.11% | 96,489 | 104,834,149 |
| 2024-11-04 | 10.46 | 10.88 | 10.45 | 10.78 | +3.26% | 110,937 | 118,503,944 |
| 2024-11-01 | 10.43 | 10.58 | 10.32 | 10.44 | -0.19% | 85,146 | 89,272,176 |
| 2024-10-31 | 10.47 | 10.55 | 10.36 | 10.46 | -0.1% | 53,777 | 56,203,632 |
| 2024-10-30 | 10.51 | 10.6 | 10.33 | 10.47 | -0.95% | 58,115 | 60,792,554 |
| 2024-10-29 | 10.96 | 11 | 10.55 | 10.57 | -3.56% | 85,206 | 91,397,911 |
| 2024-10-28 | 10.73 | 10.96 | 10.73 | 10.96 | +2.14% | 96,048 | 104,563,568 |
| 2024-10-25 | 10.52 | 10.74 | 10.5 | 10.73 | +2% | 66,842 | 71,155,530 |
| 2024-10-24 | 10.64 | 10.76 | 10.48 | 10.52 | -2.32% | 58,962 | 62,426,655 |
| 2024-10-23 | 10.7 | 10.95 | 10.66 | 10.77 | +0.65% | 95,187 | 103,342,331 |
| 2024-10-22 | 10.58 | 10.71 | 10.5 | 10.7 | +0.94% | 67,855 | 72,204,782 |
| 2024-10-21 | 10.47 | 10.77 | 10.38 | 10.6 | +1.34% | 117,521 | 124,240,723 |
| 2024-10-18 | 10.28 | 10.59 | 10.18 | 10.46 | +2.25% | 64,077 | 66,613,813 |
| 2024-10-17 | 10.38 | 10.41 | 10.21 | 10.23 | -0.87% | 45,706 | 47,030,381 |
| 2024-10-16 | 10.2 | 10.46 | 10.2 | 10.32 | -0.48% | 40,617 | 41,922,154 |
| 2024-10-15 | 10.43 | 10.55 | 10.3 | 10.37 | -1.33% | 59,550 | 62,045,582 |
| 2024-10-14 | 10.45 | 10.56 | 10.16 | 10.51 | -0.1% | 83,390 | 86,795,602 |
| 2024-10-11 | 10.37 | 10.8 | 10.23 | 10.52 | +1.74% | 136,535 | 144,711,820 |
| 2024-10-10 | 10.29 | 10.64 | 10.08 | 10.34 | +0.39% | 98,962 | 102,883,027 |
| 2024-10-09 | 11.01 | 11.01 | 10.3 | 10.3 | -9.33% | 151,568 | 160,782,163 |
| 2024-10-08 | 12.43 | 12.44 | 10.87 | 11.36 | +0.44% | 275,441 | 318,002,684 |
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：