股票概览
10.68
-2.82%
-0.31
11
开盘价
11.07
最高价
10.58
最低价
28,512
成交量
数据更新至: 2024-12-31
技术指标
10.92
MA5 (5日均线)
11.04
MA10 (10日均线)
11.26
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 | 11.07 | 10.58 | 10.68 | -2.82% | 28,512 | 30,682,574 |
| 2024-12-30 | 11.06 | 11.14 | 10.89 | 10.99 | -0.63% | 14,274 | 15,715,020 |
| 2024-12-27 | 10.96 | 11.19 | 10.88 | 11.06 | +0.91% | 18,158 | 20,102,727 |
| 2024-12-26 | 10.9 | 11.06 | 10.9 | 10.96 | +0.55% | 10,872 | 11,931,195 |
| 2024-12-25 | 11.09 | 11.09 | 10.78 | 10.9 | -1.71% | 14,493 | 15,783,991 |
| 2024-12-24 | 11.02 | 11.12 | 10.86 | 11.09 | +1.56% | 17,524 | 19,335,118 |
| 2024-12-23 | 11.29 | 11.36 | 10.88 | 10.92 | -3.28% | 24,455 | 27,117,284 |
| 2024-12-20 | 11.27 | 11.43 | 11.18 | 11.29 | +0.18% | 16,390 | 18,501,079 |
| 2024-12-19 | 11.2 | 11.33 | 11.06 | 11.27 | +0.09% | 15,401 | 17,264,094 |
| 2024-12-18 | 11.14 | 11.34 | 11.03 | 11.26 | +1.53% | 28,570 | 32,088,651 |
| 2024-12-17 | 11.56 | 11.66 | 11.01 | 11.09 | -3.82% | 37,210 | 41,752,466 |
| 2024-12-16 | 11.67 | 11.8 | 11.45 | 11.53 | -1.03% | 25,226 | 29,101,191 |
| 2024-12-13 | 11.9 | 11.96 | 11.56 | 11.65 | -2.1% | 31,013 | 36,309,454 |
| 2024-12-12 | 11.86 | 11.99 | 11.75 | 11.9 | +0.34% | 38,418 | 45,617,837 |
| 2024-12-11 | 11.71 | 12.27 | 11.66 | 11.86 | +1.28% | 41,725 | 49,785,238 |
| 2024-12-10 | 11.51 | 11.79 | 11.48 | 11.71 | +3.45% | 41,155 | 47,863,675 |
| 2024-12-09 | 11.27 | 11.39 | 11.16 | 11.32 | +0.44% | 20,989 | 23,668,846 |
| 2024-12-06 | 11.31 | 11.36 | 11.2 | 11.27 | -0.27% | 17,497 | 19,717,322 |
| 2024-12-05 | 11.11 | 11.35 | 11.05 | 11.3 | +1.71% | 21,564 | 24,305,350 |
| 2024-12-04 | 11.28 | 11.35 | 11 | 11.11 | -1.16% | 20,128 | 22,508,799 |
| 2024-12-03 | 11.25 | 11.27 | 11.09 | 11.24 | 0% | 15,358 | 17,193,359 |
| 2024-12-02 | 11.18 | 11.3 | 11.14 | 11.24 | +0.09% | 18,410 | 20,678,915 |
| 2024-11-29 | 11 | 11.3 | 10.95 | 11.23 | +1.72% | 30,143 | 33,717,662 |
| 2024-11-28 | 11.14 | 11.22 | 10.97 | 11.04 | -1.25% | 19,138 | 21,221,246 |
| 2024-11-27 | 10.72 | 11.18 | 10.62 | 11.18 | +3.81% | 34,671 | 38,158,638 |
| 2024-11-26 | 10.92 | 11.05 | 10.69 | 10.77 | -1.1% | 14,049 | 15,231,672 |
| 2024-11-25 | 10.75 | 10.97 | 10.66 | 10.89 | +1.02% | 23,201 | 25,135,608 |
| 2024-11-22 | 11.15 | 11.24 | 10.76 | 10.78 | -3.32% | 21,738 | 23,911,198 |
| 2024-11-21 | 11.14 | 11.32 | 11.06 | 11.15 | 0% | 17,334 | 19,363,042 |
| 2024-11-20 | 11.16 | 11.22 | 11.06 | 11.15 | -0.62% | 20,546 | 22,840,759 |
| 2024-11-19 | 10.88 | 11.22 | 10.8 | 11.22 | +3.89% | 24,073 | 26,581,462 |
| 2024-11-18 | 11.25 | 11.28 | 10.71 | 10.8 | -3.05% | 26,244 | 28,606,304 |
| 2024-11-15 | 10.96 | 11.4 | 10.91 | 11.14 | +0.81% | 32,003 | 35,745,026 |
| 2024-11-14 | 11.21 | 11.38 | 11.03 | 11.05 | -1.43% | 20,755 | 23,251,544 |
| 2024-11-13 | 11.26 | 11.4 | 11.03 | 11.21 | -0.97% | 21,741 | 24,395,587 |
| 2024-11-12 | 11.4 | 11.45 | 11.19 | 11.32 | -0.44% | 49,118 | 55,691,245 |
| 2024-11-11 | 10.7 | 11.53 | 10.58 | 11.37 | +6.66% | 88,848 | 99,125,509 |
| 2024-11-08 | 10.77 | 10.81 | 10.49 | 10.66 | -1.02% | 23,822 | 25,357,262 |
| 2024-11-07 | 10.52 | 10.81 | 10.45 | 10.77 | +2.38% | 28,674 | 30,543,210 |
| 2024-11-06 | 10.49 | 10.54 | 10.34 | 10.52 | +0.77% | 23,682 | 24,717,198 |
| 2024-11-05 | 10.4 | 10.47 | 10.31 | 10.44 | +0.38% | 22,817 | 23,735,814 |
| 2024-11-04 | 10.1 | 10.59 | 10.1 | 10.4 | +2.77% | 23,179 | 24,053,805 |
| 2024-11-01 | 10.34 | 10.48 | 10.1 | 10.12 | -2.97% | 20,988 | 21,545,670 |
| 2024-10-31 | 10.48 | 10.54 | 10.26 | 10.43 | -0.29% | 18,681 | 19,464,450 |
| 2024-10-30 | 10.73 | 10.73 | 10.41 | 10.46 | -2.24% | 28,421 | 29,955,074 |
| 2024-10-29 | 10.85 | 10.88 | 10.6 | 10.7 | -1.38% | 29,758 | 31,885,309 |
| 2024-10-28 | 10.66 | 10.89 | 10.52 | 10.85 | +1.69% | 33,656 | 36,251,968 |
| 2024-10-25 | 10.8 | 10.94 | 10.57 | 10.67 | -1.2% | 46,024 | 49,372,325 |
| 2024-10-24 | 10.42 | 10.86 | 10.38 | 10.8 | +3.85% | 56,894 | 60,707,565 |
| 2024-10-23 | 10.35 | 10.53 | 10.24 | 10.4 | +0.48% | 28,243 | 29,285,970 |
| 2024-10-22 | 10.18 | 10.42 | 10.12 | 10.35 | +1.87% | 37,080 | 38,228,455 |
| 2024-10-21 | 10.11 | 10.33 | 10.08 | 10.16 | +1.5% | 37,608 | 38,350,954 |
| 2024-10-18 | 9.89 | 10.13 | 9.89 | 10.01 | +0.4% | 23,666 | 23,784,323 |
| 2024-10-17 | 10.18 | 10.26 | 9.91 | 9.97 | -1.29% | 12,746 | 12,820,200 |
| 2024-10-16 | 10.12 | 10.25 | 10.01 | 10.1 | -0.2% | 9,398 | 9,530,063 |
| 2024-10-15 | 10.4 | 10.43 | 10.12 | 10.12 | -3.07% | 15,704 | 16,114,433 |
| 2024-10-14 | 10.2 | 10.47 | 10.11 | 10.44 | +3.98% | 22,281 | 22,990,923 |
| 2024-10-11 | 10.25 | 10.54 | 9.97 | 10.04 | -2.81% | 21,306 | 21,593,193 |
| 2024-10-10 | 10.3 | 10.58 | 10.15 | 10.33 | +0.78% | 31,222 | 32,401,835 |
| 2024-10-09 | 10.97 | 10.97 | 10.12 | 10.25 | -4.83% | 48,236 | 50,038,402 |
| 2024-10-08 | 11.58 | 11.61 | 10.3 | 10.77 | +2.09% | 80,626 | 88,903,035 |
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：