股票概览
10.5
-4.28%
-0.47
11.02
开盘价
11.09
最高价
10.5
最低价
117,083
成交量
数据更新至: 2024-12-31
技术指标
10.81
MA5 (5日均线)
11.04
MA10 (10日均线)
11.42
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 | 11.02 | 11.09 | 10.5 | 10.5 | -4.28% | 117,083 | 124,846,509 |
| 2024-12-30 | 10.92 | 11.15 | 10.8 | 10.97 | -0.9% | 81,477 | 89,554,286 |
| 2024-12-27 | 10.9 | 11.45 | 10.73 | 11.07 | +1.56% | 140,749 | 156,889,498 |
| 2024-12-26 | 10.6 | 11.15 | 10.53 | 10.9 | +2.83% | 108,265 | 117,560,488 |
| 2024-12-25 | 11 | 11.03 | 10.45 | 10.6 | -3.64% | 113,030 | 120,079,660 |
| 2024-12-24 | 11 | 11.21 | 10.9 | 11 | +0.64% | 74,262 | 81,806,130 |
| 2024-12-23 | 11.65 | 11.65 | 10.8 | 10.93 | -5.45% | 139,055 | 154,464,861 |
| 2024-12-20 | 11.49 | 11.69 | 11.39 | 11.56 | +0.17% | 93,561 | 108,428,139 |
| 2024-12-19 | 11.24 | 11.6 | 11.16 | 11.54 | +1.85% | 118,844 | 135,622,634 |
| 2024-12-18 | 11.3 | 11.47 | 11.16 | 11.33 | +0.71% | 86,803 | 98,617,333 |
| 2024-12-17 | 11.46 | 11.46 | 11.14 | 11.25 | -2% | 108,625 | 122,531,562 |
| 2024-12-16 | 11.75 | 11.82 | 11.38 | 11.48 | -2.88% | 151,358 | 174,888,304 |
| 2024-12-13 | 12.1 | 12.22 | 11.81 | 11.82 | -3.11% | 159,596 | 191,198,259 |
| 2024-12-12 | 12.12 | 12.3 | 11.95 | 12.2 | +1.58% | 245,225 | 298,281,737 |
| 2024-12-11 | 11.92 | 12.09 | 11.89 | 12.01 | +0.59% | 152,909 | 183,186,144 |
| 2024-12-10 | 12.14 | 12.24 | 11.89 | 11.94 | +1.36% | 225,388 | 271,952,960 |
| 2024-12-09 | 12.04 | 12.04 | 11.67 | 11.78 | -2.16% | 176,193 | 208,415,369 |
| 2024-12-06 | 11.86 | 12.36 | 11.7 | 12.04 | +2.38% | 286,059 | 343,893,550 |
| 2024-12-05 | 11.68 | 11.97 | 11.62 | 11.76 | +0.94% | 155,197 | 183,284,079 |
| 2024-12-04 | 11.9 | 12.12 | 11.55 | 11.65 | -3.16% | 222,250 | 261,975,778 |
| 2024-12-03 | 12.3 | 12.51 | 11.98 | 12.03 | +0.42% | 272,216 | 332,386,126 |
| 2024-12-02 | 11.96 | 12.05 | 11.81 | 11.98 | -1.88% | 287,915 | 343,030,443 |
| 2024-11-29 | 12 | 12.52 | 11.56 | 12.21 | -1.77% | 559,828 | 668,453,731 |
| 2024-11-28 | 12.78 | 13.41 | 12.31 | 12.43 | +1.97% | 711,224 | 913,324,091 |
| 2024-11-27 | 11.36 | 12.3 | 10.97 | 12.19 | +6.09% | 309,287 | 357,517,709 |
| 2024-11-26 | 11.28 | 11.62 | 11.05 | 11.49 | +1.77% | 251,235 | 284,849,624 |
| 2024-11-25 | 11.07 | 11.35 | 10.54 | 11.29 | +2.92% | 206,033 | 225,520,375 |
| 2024-11-22 | 11.36 | 11.62 | 10.96 | 10.97 | -4.02% | 251,678 | 285,668,012 |
| 2024-11-21 | 11.19 | 11.44 | 11.02 | 11.43 | +2.24% | 225,848 | 253,769,990 |
| 2024-11-20 | 10.88 | 11.38 | 10.79 | 11.18 | +2.29% | 189,793 | 210,267,834 |
| 2024-11-19 | 10.52 | 10.94 | 10.48 | 10.93 | +3.6% | 190,251 | 204,544,881 |
| 2024-11-18 | 11.69 | 11.73 | 10.54 | 10.55 | -9.91% | 318,737 | 346,548,724 |
| 2024-11-15 | 11.64 | 12.68 | 11.63 | 11.71 | +1.12% | 394,249 | 476,542,125 |
| 2024-11-14 | 12.1 | 12.1 | 11.55 | 11.58 | -4.61% | 243,997 | 287,376,887 |
| 2024-11-13 | 12.29 | 12.41 | 11.74 | 12.14 | -1.14% | 387,084 | 467,885,562 |
| 2024-11-12 | 12.2 | 12.85 | 12.1 | 12.28 | +3.72% | 690,359 | 856,475,987 |
| 2024-11-11 | 11.2 | 11.96 | 11.17 | 11.84 | +6.47% | 455,374 | 529,689,312 |
| 2024-11-08 | 11.1 | 11.5 | 10.92 | 11.12 | +1.09% | 337,594 | 377,005,376 |
| 2024-11-07 | 10.5 | 11.09 | 10.42 | 11 | +4.07% | 270,482 | 291,080,575 |
| 2024-11-06 | 10.57 | 10.7 | 10.46 | 10.57 | +0.19% | 178,842 | 189,610,079 |
| 2024-11-05 | 10.17 | 10.69 | 10.15 | 10.55 | +3.13% | 195,124 | 204,892,596 |
| 2024-11-04 | 10.2 | 10.29 | 10.07 | 10.23 | +0.69% | 143,604 | 146,256,586 |
| 2024-11-01 | 11.06 | 11.06 | 10.1 | 10.16 | -8.3% | 291,599 | 305,234,850 |
| 2024-10-31 | 10.83 | 11.16 | 10.81 | 11.08 | +1% | 276,035 | 303,798,473 |
| 2024-10-30 | 11.1 | 11.19 | 10.77 | 10.97 | -1.44% | 232,531 | 254,442,685 |
| 2024-10-29 | 11.22 | 11.53 | 11.02 | 11.13 | -1.94% | 292,155 | 327,928,926 |
| 2024-10-28 | 11.01 | 11.5 | 10.94 | 11.35 | +2.34% | 297,507 | 333,365,425 |
| 2024-10-25 | 10.95 | 11.12 | 10.94 | 11.09 | +0.09% | 210,755 | 232,438,547 |
| 2024-10-24 | 10.85 | 11.09 | 10.7 | 11.08 | +1.74% | 207,990 | 225,769,681 |
| 2024-10-23 | 11.15 | 11.24 | 10.84 | 10.89 | -2.33% | 285,641 | 315,034,230 |
| 2024-10-22 | 11.65 | 11.65 | 11.02 | 11.15 | -6.77% | 431,370 | 485,774,231 |
| 2024-10-21 | 11.31 | 12.43 | 10.83 | 11.96 | +5.84% | 740,760 | 850,359,985 |
| 2024-10-18 | 11 | 11.65 | 10.8 | 11.3 | +5.51% | 816,266 | 916,743,863 |
| 2024-10-17 | 9.9 | 10.71 | 9.85 | 10.71 | +9.96% | 235,023 | 242,560,162 |
| 2024-10-16 | 9.51 | 9.89 | 9.5 | 9.74 | +0.41% | 146,256 | 142,010,130 |
| 2024-10-15 | 9.8 | 10.18 | 9.55 | 9.7 | -2.12% | 217,308 | 216,315,738 |
| 2024-10-14 | 9.55 | 9.92 | 9.31 | 9.91 | +4.54% | 185,979 | 179,048,072 |
| 2024-10-11 | 10.05 | 10.19 | 9.31 | 9.48 | -7.69% | 236,191 | 228,822,822 |
| 2024-10-10 | 10.71 | 10.85 | 10.12 | 10.27 | +0.1% | 254,218 | 265,974,976 |
| 2024-10-09 | 11.2 | 11.2 | 10.26 | 10.26 | -9.76% | 344,850 | 370,248,114 |
| 2024-10-08 | 11.37 | 11.37 | 10.45 | 11.37 | +9.96% | 531,380 | 588,127,449 |
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：