股票概览
10.87
-0.37%
-0.04
11
开盘价
11.31
最高价
10.81
最低价
25,941
成交量
数据更新至: 2024-12-31
技术指标
10.79
MA5 (5日均线)
11.01
MA10 (10日均线)
11.46
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 | 11.31 | 10.81 | 10.87 | -0.37% | 25,941 | 28,760,156 |
| 2024-12-30 | 10.81 | 11.15 | 10.42 | 10.91 | +0.09% | 37,149 | 40,393,300 |
| 2024-12-27 | 10.95 | 11.44 | 10.65 | 10.9 | -0.46% | 63,583 | 70,666,507 |
| 2024-12-26 | 10.31 | 11.36 | 10.23 | 10.95 | +6% | 91,015 | 101,483,919 |
| 2024-12-25 | 10.5 | 10.55 | 9.94 | 10.33 | -2.55% | 25,185 | 25,762,771 |
| 2024-12-24 | 10.8 | 11.15 | 10.37 | 10.6 | -1.85% | 31,181 | 33,309,432 |
| 2024-12-23 | 11.98 | 12.17 | 10.77 | 10.8 | -9.77% | 43,636 | 48,686,727 |
| 2024-12-20 | 11.33 | 12.06 | 11.33 | 11.97 | +4.72% | 28,270 | 33,478,913 |
| 2024-12-19 | 11.27 | 11.45 | 11.1 | 11.43 | +0.53% | 18,479 | 20,879,420 |
| 2024-12-18 | 11.7 | 11.7 | 11 | 11.37 | -0.87% | 29,800 | 33,785,327 |
| 2024-12-17 | 12.6 | 12.6 | 11.42 | 11.47 | -9.61% | 42,618 | 50,276,072 |
| 2024-12-16 | 12.45 | 12.95 | 12.45 | 12.69 | +1.85% | 38,258 | 48,605,208 |
| 2024-12-13 | 12.32 | 12.88 | 12.26 | 12.46 | +0.24% | 33,320 | 41,712,751 |
| 2024-12-12 | 11.98 | 12.75 | 11.8 | 12.43 | +4.37% | 49,177 | 60,602,025 |
| 2024-12-11 | 11.85 | 12.25 | 11.61 | 11.91 | +0.76% | 32,674 | 39,073,040 |
| 2024-12-10 | 11.85 | 11.95 | 11.59 | 11.82 | +1.9% | 24,511 | 28,745,071 |
| 2024-12-09 | 11.74 | 11.88 | 11.38 | 11.6 | -1.19% | 18,894 | 21,928,607 |
| 2024-12-06 | 11.69 | 11.75 | 11.46 | 11.74 | +0.09% | 23,634 | 27,488,820 |
| 2024-12-05 | 11.31 | 11.84 | 11.23 | 11.73 | +3.81% | 31,896 | 36,958,745 |
| 2024-12-04 | 11.57 | 11.61 | 11.15 | 11.3 | -2.33% | 22,532 | 25,702,393 |
| 2024-12-03 | 11.7 | 11.83 | 11.35 | 11.57 | -1.53% | 29,339 | 33,897,798 |
| 2024-12-02 | 11.54 | 12.14 | 11.49 | 11.75 | +1.82% | 40,864 | 48,357,348 |
| 2024-11-29 | 11.28 | 11.71 | 11.09 | 11.54 | +2.03% | 26,759 | 30,606,503 |
| 2024-11-28 | 11.14 | 11.31 | 11.03 | 11.31 | +1.43% | 26,462 | 29,585,747 |
| 2024-11-27 | 11 | 11.16 | 10.62 | 11.15 | +0.72% | 18,905 | 20,550,619 |
| 2024-11-26 | 11.03 | 11.29 | 10.92 | 11.07 | +0.36% | 15,948 | 17,720,527 |
| 2024-11-25 | 10.3 | 11.08 | 10.3 | 11.03 | +2.22% | 15,563 | 16,922,720 |
| 2024-11-22 | 11.32 | 11.48 | 10.62 | 10.79 | -4.93% | 19,161 | 21,163,959 |
| 2024-11-21 | 11.08 | 11.52 | 11.08 | 11.35 | +1.89% | 23,297 | 26,320,659 |
| 2024-11-20 | 10.63 | 11.15 | 10.56 | 11.14 | +4.31% | 25,656 | 28,147,330 |
| 2024-11-19 | 10.36 | 10.75 | 10.29 | 10.68 | +2.4% | 16,292 | 17,057,939 |
| 2024-11-18 | 10.63 | 10.89 | 10.2 | 10.43 | -1.97% | 21,184 | 22,192,221 |
| 2024-11-15 | 10.68 | 11.03 | 10.52 | 10.64 | -1.02% | 17,293 | 18,672,509 |
| 2024-11-14 | 10.98 | 11.14 | 10.65 | 10.75 | -2.45% | 24,456 | 26,489,961 |
| 2024-11-13 | 10.89 | 11.08 | 10.6 | 11.02 | +2.13% | 20,793 | 22,616,560 |
| 2024-11-12 | 10.91 | 11.22 | 10.72 | 10.79 | -0.74% | 20,987 | 23,033,206 |
| 2024-11-11 | 10.57 | 10.9 | 10.51 | 10.87 | +1.87% | 19,461 | 20,859,020 |
| 2024-11-08 | 10.88 | 10.99 | 10.63 | 10.67 | -1.93% | 24,784 | 26,609,203 |
| 2024-11-07 | 10.32 | 10.97 | 10.29 | 10.88 | +4.92% | 25,610 | 27,406,339 |
| 2024-11-06 | 10.29 | 10.5 | 10.12 | 10.37 | +0.58% | 20,969 | 21,678,944 |
| 2024-11-05 | 10.13 | 10.35 | 10.12 | 10.31 | +1.78% | 19,728 | 20,193,015 |
| 2024-11-04 | 10.16 | 10.5 | 9.85 | 10.13 | +0.7% | 23,941 | 24,083,396 |
| 2024-11-01 | 10.49 | 10.62 | 10 | 10.06 | -4.1% | 30,966 | 31,523,168 |
| 2024-10-31 | 10.34 | 10.74 | 10.34 | 10.49 | +1.84% | 17,879 | 18,814,106 |
| 2024-10-30 | 10.49 | 10.81 | 10.17 | 10.3 | -2.28% | 22,633 | 23,624,163 |
| 2024-10-29 | 10.71 | 11 | 10.47 | 10.54 | -1.59% | 28,487 | 30,491,924 |
| 2024-10-28 | 10.43 | 10.9 | 10.33 | 10.71 | +4.59% | 30,997 | 32,881,003 |
| 2024-10-25 | 10.09 | 10.34 | 10.09 | 10.24 | +0.99% | 18,763 | 19,184,958 |
| 2024-10-24 | 9.96 | 10.23 | 9.79 | 10.14 | +0.9% | 24,307 | 24,274,308 |
| 2024-10-23 | 9.84 | 10.39 | 9.71 | 10.05 | +2.34% | 41,732 | 42,460,473 |
| 2024-10-22 | 9.66 | 9.82 | 9.6 | 9.82 | +1.55% | 18,672 | 18,146,379 |
| 2024-10-21 | 9.54 | 9.8 | 9.43 | 9.67 | +1.47% | 14,504 | 13,934,805 |
| 2024-10-18 | 9.24 | 9.74 | 9.2 | 9.53 | +2.92% | 20,233 | 19,120,010 |
| 2024-10-17 | 9.36 | 9.62 | 9.23 | 9.26 | -1.38% | 13,474 | 12,709,252 |
| 2024-10-16 | 9.3 | 9.58 | 9.16 | 9.39 | +0.11% | 16,782 | 15,826,272 |
| 2024-10-15 | 9.41 | 9.65 | 9.34 | 9.38 | -1.47% | 13,719 | 13,038,247 |
| 2024-10-14 | 9.32 | 9.65 | 9.28 | 9.52 | +2.59% | 18,664 | 17,679,907 |
| 2024-10-11 | 9.57 | 9.68 | 9.18 | 9.28 | -3.03% | 23,218 | 21,891,639 |
| 2024-10-10 | 9.35 | 9.75 | 9.35 | 9.57 | +2.35% | 25,685 | 24,517,844 |
| 2024-10-09 | 10.07 | 10.07 | 9.29 | 9.35 | -9.4% | 34,943 | 33,627,638 |
| 2024-10-08 | 10.77 | 10.79 | 9.61 | 10.32 | +4.77% | 45,552 | 46,790,839 |
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：