股票概览
11.13
-1.07%
-0.12
11.23
开盘价
11.28
最高价
11.05
最低价
103,546
成交量
数据更新至: 2024-12-31
技术指标
11.23
MA5 (5日均线)
11.08
MA10 (10日均线)
11.10
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 | 11.23 | 11.28 | 11.05 | 11.13 | -1.07% | 103,546 | 115,737,994 |
| 2024-12-30 | 11.23 | 11.31 | 11.06 | 11.25 | -0.27% | 108,743 | 121,616,227 |
| 2024-12-27 | 11.39 | 11.39 | 11.11 | 11.28 | -0.53% | 161,035 | 180,998,513 |
| 2024-12-26 | 11.17 | 11.43 | 11.09 | 11.34 | +1.7% | 183,986 | 208,519,684 |
| 2024-12-25 | 11.17 | 11.2 | 10.86 | 11.15 | -0.09% | 103,499 | 114,249,212 |
| 2024-12-24 | 10.91 | 11.28 | 10.91 | 11.16 | +1.92% | 131,660 | 146,568,161 |
| 2024-12-23 | 10.75 | 11.32 | 10.75 | 10.95 | +1.11% | 218,451 | 241,898,998 |
| 2024-12-20 | 10.79 | 10.89 | 10.73 | 10.83 | -0.09% | 65,826 | 71,192,499 |
| 2024-12-19 | 10.76 | 10.86 | 10.64 | 10.84 | -0.46% | 85,625 | 91,962,504 |
| 2024-12-18 | 10.98 | 11.08 | 10.86 | 10.89 | -1.18% | 91,445 | 100,191,649 |
| 2024-12-17 | 11.1 | 11.17 | 10.92 | 11.02 | -1.08% | 123,375 | 135,872,800 |
| 2024-12-16 | 11.05 | 11.3 | 11.03 | 11.14 | +0.72% | 113,661 | 126,866,796 |
| 2024-12-13 | 11.29 | 11.29 | 11.06 | 11.06 | -2.47% | 134,859 | 150,442,304 |
| 2024-12-12 | 11.31 | 11.36 | 11.09 | 11.34 | +0.35% | 212,479 | 239,342,576 |
| 2024-12-11 | 11.23 | 11.38 | 11.19 | 11.3 | +0.27% | 183,169 | 206,717,272 |
| 2024-12-10 | 11.34 | 11.6 | 11.23 | 11.27 | +1.62% | 253,379 | 288,409,024 |
| 2024-12-09 | 11.13 | 11.33 | 11.07 | 11.09 | -0.36% | 135,165 | 151,127,156 |
| 2024-12-06 | 10.95 | 11.18 | 10.87 | 11.13 | +1.64% | 111,207 | 122,548,660 |
| 2024-12-05 | 10.95 | 11 | 10.86 | 10.95 | 0% | 55,896 | 61,133,669 |
| 2024-12-04 | 11.1 | 11.14 | 10.9 | 10.95 | -1.79% | 109,886 | 120,780,349 |
| 2024-12-03 | 11.15 | 11.33 | 10.85 | 11.15 | 0% | 147,707 | 163,430,541 |
| 2024-12-02 | 11.11 | 11.18 | 10.98 | 11.15 | +0.81% | 114,239 | 126,803,312 |
| 2024-11-29 | 10.91 | 11.11 | 10.88 | 11.06 | +1.37% | 76,791 | 84,665,894 |
| 2024-11-28 | 10.88 | 11.04 | 10.78 | 10.91 | +0.18% | 86,356 | 94,422,850 |
| 2024-11-27 | 10.79 | 10.9 | 10.56 | 10.89 | +0.55% | 66,494 | 71,251,359 |
| 2024-11-26 | 10.93 | 11 | 10.79 | 10.83 | -1.46% | 60,859 | 66,275,039 |
| 2024-11-25 | 10.89 | 11.11 | 10.82 | 10.99 | +0.83% | 86,877 | 95,122,861 |
| 2024-11-22 | 11.42 | 11.45 | 10.87 | 10.9 | -4.72% | 137,531 | 153,333,821 |
| 2024-11-21 | 11.53 | 11.58 | 11.25 | 11.44 | -0.61% | 119,537 | 136,444,278 |
| 2024-11-20 | 11.32 | 11.76 | 11.32 | 11.51 | +1.86% | 178,140 | 205,701,084 |
| 2024-11-19 | 11.17 | 11.3 | 11.09 | 11.3 | +1.16% | 80,396 | 90,208,136 |
| 2024-11-18 | 11.28 | 11.46 | 11.12 | 11.17 | -0.62% | 121,124 | 137,032,497 |
| 2024-11-15 | 11.34 | 11.47 | 11.22 | 11.24 | -0.62% | 86,298 | 97,781,846 |
| 2024-11-14 | 11.58 | 11.72 | 11.28 | 11.31 | -2.58% | 122,472 | 140,530,895 |
| 2024-11-13 | 11.55 | 11.74 | 11.45 | 11.61 | +0.26% | 109,343 | 127,018,760 |
| 2024-11-12 | 11.7 | 11.88 | 11.48 | 11.58 | -1.19% | 161,985 | 189,734,834 |
| 2024-11-11 | 11.84 | 11.88 | 11.5 | 11.72 | -1.51% | 137,908 | 160,716,610 |
| 2024-11-08 | 12.01 | 12.12 | 11.8 | 11.9 | -0.5% | 165,584 | 198,048,293 |
| 2024-11-07 | 11.71 | 12.05 | 11.67 | 11.96 | +1.61% | 149,205 | 178,118,838 |
| 2024-11-06 | 11.54 | 11.98 | 11.5 | 11.77 | +1.9% | 158,820 | 186,597,847 |
| 2024-11-05 | 11.44 | 11.57 | 11.3 | 11.55 | +0.96% | 127,561 | 146,332,364 |
| 2024-11-04 | 11.25 | 11.47 | 11.25 | 11.44 | +1.15% | 65,415 | 74,378,978 |
| 2024-11-01 | 11.19 | 11.54 | 11.17 | 11.31 | +0.53% | 141,595 | 161,402,049 |
| 2024-10-31 | 11.26 | 11.3 | 11.09 | 11.25 | -0.09% | 125,904 | 140,919,341 |
| 2024-10-30 | 11.35 | 11.51 | 11.11 | 11.26 | -1.23% | 145,135 | 163,741,242 |
| 2024-10-29 | 11.79 | 11.79 | 11.33 | 11.4 | -3.31% | 222,185 | 254,535,477 |
| 2024-10-28 | 11.57 | 12 | 11.46 | 11.79 | +1.9% | 121,995 | 143,792,540 |
| 2024-10-25 | 11.42 | 11.72 | 11.41 | 11.57 | +1.31% | 99,978 | 115,577,236 |
| 2024-10-24 | 11.72 | 11.72 | 11.38 | 11.42 | -3.06% | 135,166 | 155,147,937 |
| 2024-10-23 | 11.83 | 11.93 | 11.59 | 11.78 | -0.42% | 144,928 | 170,193,358 |
| 2024-10-22 | 11.49 | 11.83 | 11.46 | 11.83 | +2.6% | 134,486 | 157,269,366 |
| 2024-10-21 | 11.32 | 11.58 | 11.23 | 11.53 | +1.68% | 154,678 | 176,866,084 |
| 2024-10-18 | 11.18 | 11.56 | 11.1 | 11.34 | +1.43% | 170,162 | 192,166,838 |
| 2024-10-17 | 11.43 | 11.47 | 11.17 | 11.18 | -1.84% | 89,785 | 101,801,159 |
| 2024-10-16 | 11.38 | 11.58 | 11.3 | 11.39 | -0.87% | 92,374 | 105,614,870 |
| 2024-10-15 | 11.58 | 11.84 | 11.2 | 11.49 | -0.78% | 140,193 | 162,473,464 |
| 2024-10-14 | 11.48 | 11.8 | 11.4 | 11.58 | +1.05% | 151,481 | 176,057,633 |
| 2024-10-11 | 11.7 | 11.7 | 11.31 | 11.46 | -1.29% | 158,869 | 182,347,151 |
| 2024-10-10 | 11.73 | 12.09 | 11.5 | 11.61 | -0.94% | 200,934 | 236,794,420 |
| 2024-10-09 | 12.3 | 12.36 | 11.71 | 11.72 | -7.72% | 261,119 | 313,082,422 |
| 2024-10-08 | 13.9 | 13.9 | 12.11 | 12.7 | +0.32% | 383,655 | 494,641,933 |
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：