股票概览
11.05
-2.64%
-0.3
11.35
开盘价
11.44
最高价
11.03
最低价
21,107
成交量
数据更新至: 2024-12-31
技术指标
11.31
MA5 (5日均线)
11.44
MA10 (10日均线)
11.72
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 | 11.35 | 11.44 | 11.03 | 11.05 | -2.64% | 21,107 | 23,649,354 |
| 2024-12-30 | 11.38 | 11.45 | 11.27 | 11.35 | -1.05% | 12,093 | 13,708,821 |
| 2024-12-27 | 11.41 | 11.56 | 11.37 | 11.47 | +0.09% | 14,733 | 16,933,330 |
| 2024-12-26 | 11.22 | 11.5 | 11.2 | 11.46 | +1.96% | 20,938 | 23,771,935 |
| 2024-12-25 | 11.43 | 11.44 | 11.14 | 11.24 | -1.58% | 23,279 | 26,147,184 |
| 2024-12-24 | 11.41 | 11.54 | 11.32 | 11.42 | +0.09% | 20,255 | 23,093,130 |
| 2024-12-23 | 11.7 | 11.7 | 11.27 | 11.41 | -2.23% | 32,201 | 36,707,822 |
| 2024-12-20 | 11.61 | 11.83 | 11.58 | 11.67 | +0.52% | 18,798 | 22,010,374 |
| 2024-12-19 | 11.69 | 11.76 | 11.53 | 11.61 | -1.11% | 21,755 | 25,320,316 |
| 2024-12-18 | 11.66 | 11.94 | 11.61 | 11.74 | +0.6% | 21,405 | 25,210,673 |
| 2024-12-17 | 12.08 | 12.09 | 11.61 | 11.67 | -3.39% | 34,811 | 40,982,379 |
| 2024-12-16 | 12.15 | 12.32 | 12.02 | 12.08 | -0.58% | 21,998 | 26,713,542 |
| 2024-12-13 | 12.34 | 12.54 | 12.12 | 12.15 | -1.3% | 49,001 | 60,354,828 |
| 2024-12-12 | 12.14 | 12.38 | 12.09 | 12.31 | +1.74% | 35,156 | 42,975,975 |
| 2024-12-11 | 12.12 | 12.2 | 12.04 | 12.1 | +0.33% | 26,188 | 31,740,142 |
| 2024-12-10 | 12.36 | 12.45 | 12.06 | 12.06 | -0.82% | 38,952 | 47,490,930 |
| 2024-12-09 | 12 | 12.33 | 11.94 | 12.16 | +1.5% | 49,362 | 59,668,742 |
| 2024-12-06 | 11.8 | 12.08 | 11.8 | 11.98 | +1.61% | 39,549 | 47,262,483 |
| 2024-12-05 | 11.65 | 11.83 | 11.61 | 11.79 | +0.77% | 16,108 | 18,905,321 |
| 2024-12-04 | 11.91 | 11.91 | 11.63 | 11.7 | -1.43% | 23,366 | 27,534,129 |
| 2024-12-03 | 11.85 | 11.97 | 11.82 | 11.87 | +0.42% | 25,658 | 30,503,303 |
| 2024-12-02 | 11.68 | 11.84 | 11.67 | 11.82 | +1.2% | 27,772 | 32,674,386 |
| 2024-11-29 | 11.55 | 11.85 | 11.45 | 11.68 | +0.86% | 32,028 | 37,232,412 |
| 2024-11-28 | 11.56 | 11.72 | 11.5 | 11.58 | +0.26% | 22,575 | 26,243,306 |
| 2024-11-27 | 11.51 | 11.57 | 11.27 | 11.55 | +0.43% | 24,519 | 28,040,154 |
| 2024-11-26 | 11.64 | 11.75 | 11.46 | 11.5 | -1.63% | 17,002 | 19,742,528 |
| 2024-11-25 | 11.47 | 11.71 | 11.35 | 11.69 | +2.1% | 20,679 | 23,936,022 |
| 2024-11-22 | 11.82 | 11.95 | 11.44 | 11.45 | -2.97% | 25,158 | 29,497,822 |
| 2024-11-21 | 11.75 | 11.83 | 11.7 | 11.8 | +0.43% | 21,100 | 24,805,703 |
| 2024-11-20 | 11.64 | 11.78 | 11.63 | 11.75 | +0.51% | 25,806 | 30,239,398 |
| 2024-11-19 | 11.44 | 11.69 | 11.4 | 11.69 | +2.81% | 24,630 | 28,426,701 |
| 2024-11-18 | 11.59 | 11.7 | 11.28 | 11.37 | -1.64% | 29,266 | 33,643,661 |
| 2024-11-15 | 11.81 | 11.89 | 11.53 | 11.56 | -1.28% | 24,482 | 28,700,760 |
| 2024-11-14 | 12.07 | 12.12 | 11.7 | 11.71 | -2.98% | 26,008 | 30,957,182 |
| 2024-11-13 | 11.98 | 12.25 | 11.85 | 12.07 | +1.34% | 32,503 | 39,128,212 |
| 2024-11-12 | 12.03 | 12.23 | 11.84 | 11.91 | -0.75% | 46,508 | 56,094,604 |
| 2024-11-11 | 12.24 | 12.24 | 11.79 | 12 | -2.36% | 67,711 | 80,838,628 |
| 2024-11-08 | 12.59 | 12.94 | 12.2 | 12.29 | +2.25% | 120,805 | 151,204,744 |
| 2024-11-07 | 11.52 | 12.02 | 11.49 | 12.02 | +3.98% | 40,938 | 48,402,471 |
| 2024-11-06 | 11.68 | 11.71 | 11.5 | 11.56 | -1.03% | 36,458 | 42,306,918 |
| 2024-11-05 | 11.4 | 11.76 | 11.32 | 11.68 | +2.46% | 38,796 | 44,719,860 |
| 2024-11-04 | 11.25 | 11.4 | 11.22 | 11.4 | +0.97% | 20,249 | 22,939,802 |
| 2024-11-01 | 11.55 | 11.64 | 11.23 | 11.29 | -3.01% | 33,807 | 38,425,638 |
| 2024-10-31 | 11.58 | 11.76 | 11.55 | 11.64 | +0.61% | 27,442 | 31,961,467 |
| 2024-10-30 | 11.66 | 11.8 | 11.49 | 11.57 | -0.77% | 37,063 | 43,051,978 |
| 2024-10-29 | 12.05 | 12.06 | 11.63 | 11.66 | -3.64% | 46,838 | 55,056,963 |
| 2024-10-28 | 12.1 | 12.23 | 11.96 | 12.1 | +0.33% | 36,237 | 43,691,235 |
| 2024-10-25 | 11.96 | 12.06 | 11.85 | 12.06 | +0.84% | 28,429 | 34,091,458 |
| 2024-10-24 | 12.06 | 12.09 | 11.88 | 11.96 | -0.17% | 22,321 | 26,685,831 |
| 2024-10-23 | 11.95 | 12.36 | 11.91 | 11.98 | +0.25% | 45,385 | 55,045,361 |
| 2024-10-22 | 11.73 | 12.13 | 11.65 | 11.95 | +1.88% | 38,063 | 45,465,133 |
| 2024-10-21 | 11.66 | 11.76 | 11.54 | 11.73 | +0.43% | 38,954 | 45,430,960 |
| 2024-10-18 | 11.5 | 11.78 | 11.36 | 11.68 | +0.6% | 51,031 | 59,122,947 |
| 2024-10-17 | 12.44 | 12.55 | 11.57 | 11.61 | -6.9% | 84,336 | 100,707,322 |
| 2024-10-16 | 11.85 | 12.69 | 11.8 | 12.47 | +4.35% | 74,682 | 92,614,908 |
| 2024-10-15 | 11.83 | 12.25 | 11.61 | 11.95 | +0.93% | 49,724 | 59,780,624 |
| 2024-10-14 | 11.65 | 11.84 | 11.27 | 11.84 | +3.14% | 46,082 | 53,449,375 |
| 2024-10-11 | 11.7 | 11.85 | 11.45 | 11.48 | -2.71% | 41,237 | 47,848,374 |
| 2024-10-10 | 12.3 | 12.45 | 11.62 | 11.8 | -4.22% | 70,648 | 84,417,861 |
| 2024-10-09 | 12.66 | 12.9 | 12.15 | 12.32 | -1.91% | 127,683 | 160,074,852 |
| 2024-10-08 | 12.48 | 12.56 | 11.42 | 12.56 | +9.98% | 131,232 | 160,335,044 |
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：