股票概览
11.08
-1.34%
-0.15
11.25
开盘价
11.41
最高价
11.08
最低价
44,100
成交量
数据更新至: 2024-12-31
技术指标
11.22
MA5 (5日均线)
11.36
MA10 (10日均线)
11.59
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 | 11.25 | 11.41 | 11.08 | 11.08 | -1.34% | 44,100 | 49,637,956 |
| 2024-12-30 | 11.21 | 11.39 | 11.14 | 11.23 | -0.18% | 32,839 | 36,994,161 |
| 2024-12-27 | 11.28 | 11.3 | 11.13 | 11.25 | 0% | 38,760 | 43,575,478 |
| 2024-12-26 | 11.28 | 11.38 | 11.16 | 11.25 | -0.18% | 44,798 | 50,422,696 |
| 2024-12-25 | 11.4 | 11.45 | 11.14 | 11.27 | -0.97% | 37,273 | 42,000,325 |
| 2024-12-24 | 11.37 | 11.48 | 11.32 | 11.38 | -0.09% | 42,744 | 48,660,042 |
| 2024-12-23 | 11.63 | 11.66 | 11.35 | 11.39 | -1.98% | 34,265 | 39,428,384 |
| 2024-12-20 | 11.6 | 11.78 | 11.56 | 11.62 | +0.17% | 31,177 | 36,390,030 |
| 2024-12-19 | 11.44 | 11.62 | 11.3 | 11.6 | +0.78% | 38,366 | 43,920,445 |
| 2024-12-18 | 11.64 | 11.72 | 11.46 | 11.51 | -1.03% | 53,601 | 62,143,576 |
| 2024-12-17 | 11.86 | 11.91 | 11.61 | 11.63 | -1.86% | 47,245 | 55,473,415 |
| 2024-12-16 | 11.93 | 12.04 | 11.8 | 11.85 | -0.67% | 43,861 | 52,079,804 |
| 2024-12-13 | 12.13 | 12.22 | 11.91 | 11.93 | -2.21% | 47,418 | 56,909,015 |
| 2024-12-12 | 12.01 | 12.2 | 11.93 | 12.2 | +1.75% | 42,696 | 51,703,617 |
| 2024-12-11 | 11.93 | 12.13 | 11.91 | 11.99 | +0.42% | 42,201 | 50,797,775 |
| 2024-12-10 | 12.29 | 12.43 | 11.9 | 11.94 | -0.08% | 70,335 | 85,545,463 |
| 2024-12-09 | 11.81 | 12.15 | 11.75 | 11.95 | +1.36% | 64,198 | 76,895,539 |
| 2024-12-06 | 11.58 | 11.83 | 11.45 | 11.79 | +2.25% | 60,016 | 69,996,337 |
| 2024-12-05 | 11.4 | 11.61 | 11.33 | 11.53 | +0.87% | 36,531 | 42,026,483 |
| 2024-12-04 | 11.46 | 11.55 | 11.36 | 11.43 | -0.78% | 36,697 | 42,061,279 |
| 2024-12-03 | 11.76 | 11.79 | 11.46 | 11.52 | -2.12% | 60,547 | 69,948,693 |
| 2024-12-02 | 11.8 | 11.86 | 11.57 | 11.77 | -0.25% | 69,709 | 81,982,861 |
| 2024-11-29 | 11.55 | 11.91 | 11.55 | 11.8 | +1.72% | 44,436 | 52,294,251 |
| 2024-11-28 | 11.65 | 11.75 | 11.51 | 11.6 | -0.26% | 29,636 | 34,510,014 |
| 2024-11-27 | 11.26 | 11.65 | 11.18 | 11.63 | +2.38% | 38,326 | 43,757,816 |
| 2024-11-26 | 11.37 | 11.55 | 11.26 | 11.36 | -0.35% | 31,988 | 36,491,997 |
| 2024-11-25 | 11.2 | 11.42 | 11.18 | 11.4 | +1.79% | 48,541 | 54,870,893 |
| 2024-11-22 | 11.78 | 11.84 | 11.19 | 11.2 | -5.49% | 55,303 | 63,523,630 |
| 2024-11-21 | 11.89 | 12.04 | 11.75 | 11.85 | -0.75% | 42,271 | 50,263,066 |
| 2024-11-20 | 11.87 | 11.96 | 11.73 | 11.94 | +0.67% | 39,187 | 46,392,413 |
| 2024-11-19 | 11.73 | 11.87 | 11.63 | 11.86 | +1.72% | 38,687 | 45,530,334 |
| 2024-11-18 | 11.79 | 11.85 | 11.44 | 11.66 | -0.34% | 62,669 | 73,008,457 |
| 2024-11-15 | 12.19 | 12.29 | 11.67 | 11.7 | -4.02% | 54,685 | 65,507,932 |
| 2024-11-14 | 12.19 | 12.47 | 12.13 | 12.19 | -0.65% | 73,434 | 90,359,392 |
| 2024-11-13 | 12.05 | 12.29 | 11.75 | 12.27 | +1.4% | 75,157 | 90,672,726 |
| 2024-11-12 | 12.44 | 12.5 | 11.98 | 12.1 | -2.81% | 84,466 | 103,361,479 |
| 2024-11-11 | 12.08 | 12.65 | 11.79 | 12.45 | +3.06% | 145,387 | 178,944,935 |
| 2024-11-08 | 11.75 | 12.25 | 11.61 | 12.08 | +4.32% | 154,503 | 184,277,502 |
| 2024-11-07 | 11.25 | 11.58 | 11.11 | 11.58 | +2.57% | 84,087 | 95,756,462 |
| 2024-11-06 | 11.42 | 11.46 | 11.2 | 11.29 | -1.05% | 78,744 | 89,123,397 |
| 2024-11-05 | 11.31 | 11.45 | 11.09 | 11.41 | +0.62% | 96,378 | 109,067,600 |
| 2024-11-04 | 11.41 | 11.58 | 11.25 | 11.34 | -1.73% | 104,178 | 118,282,270 |
| 2024-11-01 | 11.34 | 11.75 | 11.28 | 11.54 | +0.7% | 94,420 | 108,579,759 |
| 2024-10-31 | 11.6 | 11.67 | 11.26 | 11.46 | -2.8% | 106,537 | 121,751,514 |
| 2024-10-30 | 11.68 | 11.86 | 11.45 | 11.79 | +0.17% | 75,653 | 88,276,572 |
| 2024-10-29 | 12.21 | 12.21 | 11.66 | 11.77 | -2.65% | 62,691 | 74,137,064 |
| 2024-10-28 | 11.7 | 12.19 | 11.63 | 12.09 | +3.69% | 90,436 | 108,089,951 |
| 2024-10-25 | 11.35 | 11.68 | 11.31 | 11.66 | +2.37% | 59,376 | 68,439,480 |
| 2024-10-24 | 11.46 | 11.6 | 11.28 | 11.39 | -1.81% | 49,559 | 56,419,300 |
| 2024-10-23 | 11.43 | 11.77 | 11.36 | 11.6 | +1.31% | 64,915 | 75,081,236 |
| 2024-10-22 | 11.34 | 11.58 | 11.21 | 11.45 | +2.14% | 63,834 | 72,740,156 |
| 2024-10-21 | 11.39 | 11.5 | 11.03 | 11.21 | -1.06% | 93,065 | 104,928,305 |
| 2024-10-18 | 11.08 | 11.6 | 11 | 11.33 | +2.26% | 83,483 | 94,246,390 |
| 2024-10-17 | 11.37 | 11.46 | 11.06 | 11.08 | -1.69% | 42,529 | 47,703,197 |
| 2024-10-16 | 11.41 | 11.51 | 11.13 | 11.27 | -2.17% | 75,320 | 85,041,203 |
| 2024-10-15 | 11.8 | 11.98 | 11.51 | 11.52 | -2.78% | 54,282 | 63,755,718 |
| 2024-10-14 | 11.82 | 11.86 | 11.39 | 11.85 | +2.6% | 64,291 | 75,040,753 |
| 2024-10-11 | 12 | 12.18 | 11.38 | 11.55 | -5.09% | 83,754 | 97,476,318 |
| 2024-10-10 | 12.12 | 12.68 | 12.05 | 12.17 | +0.25% | 84,057 | 103,662,730 |
| 2024-10-09 | 12.91 | 13.1 | 12.09 | 12.14 | -7.33% | 109,057 | 136,818,394 |
| 2024-10-08 | 13.56 | 13.56 | 12.69 | 13.1 | +6.24% | 133,495 | 175,338,504 |
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：