股票概览
11.54
+0.7%
+0.08
11.46
开盘价
11.71
最高价
11.42
最低价
374,835
成交量
数据更新至: 2024-12-31
技术指标
11.38
MA5 (5日均线)
11.30
MA10 (10日均线)
11.18
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 | 11.46 | 11.71 | 11.42 | 11.54 | +0.7% | 374,835 | 433,936,392 |
| 2024-12-30 | 11.21 | 11.7 | 11.14 | 11.46 | +2.23% | 327,674 | 375,122,325 |
| 2024-12-27 | 11.32 | 11.39 | 11.09 | 11.21 | -0.97% | 159,767 | 179,251,776 |
| 2024-12-26 | 11.34 | 11.47 | 11.29 | 11.32 | -0.53% | 151,082 | 171,732,059 |
| 2024-12-25 | 11.3 | 11.45 | 11.2 | 11.38 | +0.8% | 163,788 | 185,434,682 |
| 2024-12-24 | 11.01 | 11.29 | 10.97 | 11.29 | +2.45% | 175,166 | 196,035,456 |
| 2024-12-23 | 11.19 | 11.28 | 10.99 | 11.02 | -1.61% | 219,173 | 243,193,957 |
| 2024-12-20 | 11.22 | 11.29 | 11.1 | 11.2 | -0.71% | 174,474 | 194,908,496 |
| 2024-12-19 | 11.18 | 11.32 | 11.06 | 11.28 | -0.35% | 202,008 | 225,996,541 |
| 2024-12-18 | 11.12 | 11.56 | 11.12 | 11.32 | +1.62% | 370,063 | 421,310,848 |
| 2024-12-17 | 11.12 | 11.29 | 11 | 11.14 | -0.27% | 315,881 | 352,340,676 |
| 2024-12-16 | 11.02 | 11.28 | 10.82 | 11.17 | +0.72% | 327,489 | 362,907,511 |
| 2024-12-13 | 11.07 | 11.3 | 11.02 | 11.09 | -0.27% | 388,830 | 433,916,114 |
| 2024-12-12 | 11.4 | 11.4 | 11.01 | 11.12 | -1.85% | 317,827 | 353,236,294 |
| 2024-12-11 | 11.14 | 11.67 | 11.01 | 11.33 | +1.89% | 436,694 | 493,141,305 |
| 2024-12-10 | 11.52 | 11.6 | 11.1 | 11.12 | -1.51% | 338,463 | 383,903,023 |
| 2024-12-09 | 11.29 | 11.42 | 11.05 | 11.29 | -0.18% | 338,538 | 381,254,276 |
| 2024-12-06 | 10.63 | 11.4 | 10.56 | 11.31 | +6.7% | 665,115 | 736,182,613 |
| 2024-12-05 | 10.46 | 10.64 | 10.46 | 10.6 | +1.05% | 167,233 | 176,761,831 |
| 2024-12-04 | 10.49 | 10.57 | 10.4 | 10.49 | -0.38% | 147,431 | 154,497,778 |
| 2024-12-03 | 10.43 | 10.57 | 10.34 | 10.53 | +0.57% | 182,698 | 191,100,084 |
| 2024-12-02 | 10.52 | 10.56 | 10.41 | 10.47 | 0% | 181,083 | 189,551,244 |
| 2024-11-29 | 10.38 | 10.54 | 10.37 | 10.47 | +0.96% | 123,673 | 129,287,063 |
| 2024-11-28 | 10.46 | 10.6 | 10.37 | 10.37 | -0.58% | 137,595 | 144,025,280 |
| 2024-11-27 | 10.23 | 10.44 | 10.12 | 10.43 | +1.56% | 129,497 | 133,347,232 |
| 2024-11-26 | 10.3 | 10.46 | 10.26 | 10.27 | -0.48% | 105,396 | 109,237,921 |
| 2024-11-25 | 10.2 | 10.33 | 10.13 | 10.32 | +1.18% | 141,943 | 145,417,558 |
| 2024-11-22 | 10.37 | 10.48 | 10.19 | 10.2 | -1.73% | 155,626 | 160,775,744 |
| 2024-11-21 | 10.48 | 10.51 | 10.33 | 10.38 | -1.24% | 120,672 | 125,589,340 |
| 2024-11-20 | 10.4 | 10.56 | 10.32 | 10.51 | +0.86% | 158,702 | 165,791,869 |
| 2024-11-19 | 10.5 | 10.52 | 10.27 | 10.42 | -1.04% | 169,919 | 176,469,985 |
| 2024-11-18 | 10.73 | 10.77 | 10.35 | 10.53 | -1.22% | 218,509 | 229,801,298 |
| 2024-11-15 | 10.57 | 10.81 | 10.54 | 10.66 | +0.76% | 209,269 | 224,281,961 |
| 2024-11-14 | 10.8 | 10.96 | 10.54 | 10.58 | -2.94% | 237,745 | 255,009,935 |
| 2024-11-13 | 10.92 | 11.02 | 10.72 | 10.9 | -0.55% | 321,798 | 349,314,845 |
| 2024-11-12 | 10.84 | 11.12 | 10.8 | 10.96 | +3.1% | 669,995 | 733,790,683 |
| 2024-11-11 | 10.4 | 10.63 | 10.35 | 10.63 | +2.21% | 264,121 | 277,692,204 |
| 2024-11-08 | 10.46 | 10.55 | 10.34 | 10.4 | -0.1% | 247,167 | 257,946,483 |
| 2024-11-07 | 10.25 | 10.41 | 10.21 | 10.41 | +1.07% | 201,317 | 207,959,871 |
| 2024-11-06 | 10.2 | 10.32 | 10.16 | 10.3 | +0.59% | 235,110 | 240,956,127 |
| 2024-11-05 | 10.18 | 10.25 | 10.08 | 10.24 | +0.39% | 234,739 | 238,613,658 |
| 2024-11-04 | 10.19 | 10.21 | 10.06 | 10.2 | +0.49% | 160,767 | 162,682,326 |
| 2024-11-01 | 10.12 | 10.24 | 9.99 | 10.15 | +0.69% | 231,857 | 235,051,866 |
| 2024-10-31 | 10.29 | 10.32 | 10.01 | 10.08 | -3.17% | 334,434 | 337,696,648 |
| 2024-10-30 | 10.55 | 10.56 | 10.35 | 10.41 | -1.7% | 226,149 | 236,155,768 |
| 2024-10-29 | 11.1 | 11.15 | 10.53 | 10.59 | -3.64% | 442,292 | 475,484,818 |
| 2024-10-28 | 10.84 | 11.03 | 10.83 | 10.99 | +1.1% | 297,362 | 325,207,663 |
| 2024-10-25 | 10.83 | 10.92 | 10.8 | 10.87 | -0.18% | 157,124 | 170,612,783 |
| 2024-10-24 | 10.8 | 10.93 | 10.67 | 10.89 | +0.28% | 208,912 | 225,291,123 |
| 2024-10-23 | 10.99 | 11.01 | 10.73 | 10.86 | -1.36% | 289,800 | 315,136,355 |
| 2024-10-22 | 10.87 | 11.29 | 10.85 | 11.01 | +0.92% | 385,574 | 426,089,188 |
| 2024-10-21 | 11.02 | 11.19 | 10.86 | 10.91 | -0.91% | 349,257 | 383,918,640 |
| 2024-10-18 | 10.9 | 11.17 | 10.8 | 11.01 | +0.73% | 306,130 | 336,303,467 |
| 2024-10-17 | 11.2 | 11.44 | 10.91 | 10.93 | -1.62% | 245,084 | 272,840,954 |
| 2024-10-16 | 10.9 | 11.27 | 10.81 | 11.11 | +1.18% | 178,007 | 197,738,842 |
| 2024-10-15 | 11.19 | 11.3 | 10.98 | 10.98 | -2.49% | 194,498 | 216,183,381 |
| 2024-10-14 | 11.18 | 11.44 | 10.93 | 11.26 | +1.35% | 226,936 | 253,722,116 |
| 2024-10-11 | 11.62 | 11.69 | 11.03 | 11.11 | -3.81% | 313,583 | 353,755,077 |
| 2024-10-10 | 10.97 | 11.95 | 10.96 | 11.55 | +6.16% | 529,188 | 610,618,970 |
| 2024-10-09 | 11.72 | 11.75 | 10.85 | 10.88 | -8.65% | 418,676 | 469,296,807 |
| 2024-10-08 | 13.16 | 13.21 | 11.55 | 11.91 | -0.83% | 684,959 | 829,176,376 |
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：