股票概览
11.14
-0.54%
-0.06
11.17
开盘价
11.3
最高价
11.1
最低价
91,352
成交量
数据更新至: 2024-12-31
技术指标
11.24
MA5 (5日均线)
11.13
MA10 (10日均线)
11.12
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 | 11.17 | 11.3 | 11.1 | 11.14 | -0.54% | 91,352 | 102,264,855 |
| 2024-12-30 | 11.4 | 11.41 | 11.16 | 11.2 | -1.93% | 119,485 | 134,890,121 |
| 2024-12-27 | 11.21 | 11.47 | 11.19 | 11.42 | +1.87% | 139,958 | 159,367,901 |
| 2024-12-26 | 11.2 | 11.33 | 11.17 | 11.21 | -0.18% | 74,780 | 83,960,541 |
| 2024-12-25 | 11.15 | 11.27 | 11 | 11.23 | +0.36% | 101,405 | 112,987,415 |
| 2024-12-24 | 11.01 | 11.27 | 11 | 11.19 | +1.82% | 125,063 | 139,542,139 |
| 2024-12-23 | 10.94 | 11.08 | 10.89 | 10.99 | +0.27% | 71,391 | 78,556,826 |
| 2024-12-20 | 10.98 | 11.02 | 10.92 | 10.96 | -0.36% | 51,782 | 56,693,860 |
| 2024-12-19 | 10.95 | 11.01 | 10.8 | 11 | +0.09% | 67,716 | 73,850,247 |
| 2024-12-18 | 10.93 | 11.08 | 10.92 | 10.99 | +0.46% | 52,357 | 57,738,219 |
| 2024-12-17 | 11.06 | 11.1 | 10.88 | 10.94 | -1.08% | 74,999 | 82,342,133 |
| 2024-12-16 | 11.06 | 11.15 | 11.01 | 11.06 | +0.18% | 62,032 | 68,747,644 |
| 2024-12-13 | 11.34 | 11.34 | 11.02 | 11.04 | -2.99% | 116,584 | 129,985,436 |
| 2024-12-12 | 11.28 | 11.4 | 11.15 | 11.38 | +0.98% | 109,503 | 123,977,510 |
| 2024-12-11 | 11.12 | 11.3 | 11.09 | 11.27 | +0.99% | 81,468 | 91,625,749 |
| 2024-12-10 | 11.19 | 11.29 | 11.12 | 11.16 | +1% | 125,815 | 140,905,659 |
| 2024-12-09 | 11.08 | 11.19 | 10.98 | 11.05 | -0.18% | 68,061 | 75,411,118 |
| 2024-12-06 | 11 | 11.1 | 10.93 | 11.07 | +0.64% | 72,593 | 80,076,549 |
| 2024-12-05 | 11.11 | 11.11 | 10.9 | 11 | -0.9% | 86,318 | 94,682,114 |
| 2024-12-04 | 11.4 | 11.41 | 11.07 | 11.1 | -2.72% | 113,952 | 127,848,622 |
| 2024-12-03 | 11.17 | 11.68 | 11.17 | 11.41 | +2.42% | 210,635 | 240,910,652 |
| 2024-12-02 | 10.96 | 11.14 | 10.88 | 11.14 | +1.83% | 97,564 | 107,672,455 |
| 2024-11-29 | 10.79 | 10.97 | 10.77 | 10.94 | +1.3% | 67,585 | 73,704,666 |
| 2024-11-28 | 10.75 | 10.87 | 10.72 | 10.8 | +0.56% | 69,873 | 75,407,125 |
| 2024-11-27 | 10.62 | 10.76 | 10.37 | 10.74 | +1.51% | 69,414 | 73,416,483 |
| 2024-11-26 | 10.63 | 10.72 | 10.54 | 10.58 | -0.84% | 48,197 | 51,202,097 |
| 2024-11-25 | 10.6 | 10.79 | 10.5 | 10.67 | +1.04% | 80,580 | 85,804,731 |
| 2024-11-22 | 11.02 | 11.04 | 10.56 | 10.56 | -4.09% | 98,855 | 106,674,628 |
| 2024-11-21 | 11.05 | 11.12 | 10.93 | 11.01 | -0.45% | 60,301 | 66,392,892 |
| 2024-11-20 | 11.01 | 11.07 | 10.98 | 11.06 | +0.27% | 64,019 | 70,575,774 |
| 2024-11-19 | 10.77 | 11.05 | 10.77 | 11.03 | +2.32% | 90,269 | 98,793,370 |
| 2024-11-18 | 10.78 | 10.95 | 10.73 | 10.78 | -0.09% | 85,120 | 92,366,917 |
| 2024-11-15 | 10.88 | 10.98 | 10.76 | 10.79 | -0.92% | 84,544 | 92,019,487 |
| 2024-11-14 | 11.18 | 11.22 | 10.88 | 10.89 | -2.51% | 110,084 | 121,309,603 |
| 2024-11-13 | 11.21 | 11.37 | 11.04 | 11.17 | -0.27% | 126,705 | 141,661,353 |
| 2024-11-12 | 11.37 | 11.52 | 11.15 | 11.2 | -1.5% | 134,074 | 152,148,873 |
| 2024-11-11 | 11.17 | 11.38 | 11.13 | 11.37 | +1.79% | 131,520 | 148,069,995 |
| 2024-11-08 | 11.57 | 11.64 | 11.12 | 11.17 | -2.79% | 184,800 | 208,775,630 |
| 2024-11-07 | 11.19 | 11.51 | 11.18 | 11.49 | +2.77% | 154,784 | 176,696,632 |
| 2024-11-06 | 11.18 | 11.38 | 11.13 | 11.18 | -0.27% | 125,029 | 140,108,635 |
| 2024-11-05 | 11.19 | 11.23 | 11.11 | 11.21 | +0.27% | 141,643 | 158,285,337 |
| 2024-11-04 | 11.14 | 11.28 | 11.06 | 11.18 | -0.27% | 85,145 | 94,757,357 |
| 2024-11-01 | 11.31 | 11.44 | 11.12 | 11.21 | -0.53% | 118,220 | 133,257,718 |
| 2024-10-31 | 11.28 | 11.47 | 11.14 | 11.27 | +1.99% | 129,430 | 146,268,149 |
| 2024-10-30 | 11.16 | 11.3 | 10.94 | 11.05 | -2.13% | 108,308 | 119,969,103 |
| 2024-10-29 | 11.47 | 11.54 | 11.24 | 11.29 | -1.83% | 90,179 | 102,485,373 |
| 2024-10-28 | 11.53 | 11.56 | 11.37 | 11.5 | -0.09% | 117,996 | 135,087,079 |
| 2024-10-25 | 11.23 | 11.55 | 11.18 | 11.51 | +2.77% | 135,507 | 154,587,408 |
| 2024-10-24 | 11.17 | 11.3 | 11.07 | 11.2 | +0.54% | 85,618 | 95,569,761 |
| 2024-10-23 | 11.11 | 11.21 | 11.01 | 11.14 | +0.09% | 78,588 | 87,531,806 |
| 2024-10-22 | 10.95 | 11.14 | 10.86 | 11.13 | +2.3% | 91,056 | 100,368,926 |
| 2024-10-21 | 10.95 | 11.06 | 10.83 | 10.88 | -1% | 105,055 | 114,726,932 |
| 2024-10-18 | 10.92 | 11.16 | 10.84 | 10.99 | +0.64% | 111,854 | 122,802,259 |
| 2024-10-17 | 11.12 | 11.22 | 10.89 | 10.92 | -1.62% | 87,485 | 96,522,597 |
| 2024-10-16 | 11.03 | 11.28 | 10.98 | 11.1 | -0.72% | 88,121 | 98,139,844 |
| 2024-10-15 | 11.44 | 11.44 | 11.17 | 11.18 | -2.27% | 101,025 | 114,155,785 |
| 2024-10-14 | 11.27 | 11.48 | 11.17 | 11.44 | +2.14% | 109,523 | 124,354,991 |
| 2024-10-11 | 11.42 | 11.54 | 11.11 | 11.2 | -2.1% | 101,390 | 114,544,582 |
| 2024-10-10 | 11.3 | 11.66 | 11.27 | 11.44 | +1.24% | 159,498 | 183,375,606 |
| 2024-10-09 | 11.68 | 11.88 | 11.12 | 11.3 | -5.28% | 252,282 | 289,355,024 |
| 2024-10-08 | 12.81 | 12.86 | 11.51 | 11.93 | +1.71% | 366,231 | 442,348,800 |
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：