股票概览
10.81
-2.52%
-0.28
11.1
开盘价
11.15
最高价
10.79
最低价
20,927
成交量
数据更新至: 2024-12-31
技术指标
11.07
MA5 (5日均线)
11.28
MA10 (10日均线)
11.74
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 | 11.1 | 11.15 | 10.79 | 10.81 | -2.52% | 20,927 | 22,923,763 |
| 2024-12-30 | 11.32 | 11.36 | 11.04 | 11.09 | -1.33% | 16,729 | 18,588,166 |
| 2024-12-27 | 11.15 | 11.32 | 11.1 | 11.24 | +0.99% | 15,685 | 17,645,261 |
| 2024-12-26 | 11.09 | 11.23 | 11.05 | 11.13 | +0.36% | 16,435 | 18,344,261 |
| 2024-12-25 | 11.31 | 11.36 | 11 | 11.09 | -2.29% | 23,049 | 25,645,711 |
| 2024-12-24 | 11.25 | 11.5 | 11.25 | 11.35 | +0.71% | 16,245 | 18,500,813 |
| 2024-12-23 | 11.56 | 11.7 | 11.24 | 11.27 | -3.34% | 23,004 | 26,268,517 |
| 2024-12-20 | 11.55 | 11.79 | 11.52 | 11.66 | +0.95% | 20,536 | 23,935,251 |
| 2024-12-19 | 11.49 | 11.59 | 11.31 | 11.55 | -0.43% | 25,045 | 28,715,650 |
| 2024-12-18 | 11.78 | 11.9 | 11.56 | 11.6 | -1.53% | 34,662 | 40,345,845 |
| 2024-12-17 | 12.14 | 12.2 | 11.77 | 11.78 | -1.67% | 36,980 | 44,162,232 |
| 2024-12-16 | 12.11 | 12.14 | 11.9 | 11.98 | -0.99% | 28,949 | 34,750,667 |
| 2024-12-13 | 12.45 | 12.51 | 12.06 | 12.1 | -3.28% | 53,833 | 65,551,420 |
| 2024-12-12 | 12.61 | 12.7 | 12.37 | 12.51 | -0.4% | 25,835 | 32,252,298 |
| 2024-12-11 | 12.46 | 12.74 | 12.32 | 12.56 | +1.87% | 37,066 | 46,619,045 |
| 2024-12-10 | 12.52 | 12.62 | 12.33 | 12.33 | +0.57% | 32,419 | 40,414,970 |
| 2024-12-09 | 12.2 | 12.33 | 12.11 | 12.26 | +0.66% | 31,881 | 38,983,634 |
| 2024-12-06 | 12.28 | 12.28 | 11.94 | 12.18 | -0.25% | 26,326 | 31,915,869 |
| 2024-12-05 | 12.19 | 12.3 | 12.09 | 12.21 | +0.25% | 19,468 | 23,768,048 |
| 2024-12-04 | 12.54 | 12.56 | 12.11 | 12.18 | -2.56% | 21,829 | 26,855,321 |
| 2024-12-03 | 12.66 | 12.68 | 12.36 | 12.5 | -0.56% | 20,675 | 25,813,998 |
| 2024-12-02 | 12.4 | 12.58 | 12.2 | 12.57 | +2.36% | 28,888 | 36,004,227 |
| 2024-11-29 | 12.17 | 12.45 | 11.95 | 12.28 | +0.82% | 22,750 | 27,866,901 |
| 2024-11-28 | 12.21 | 12.34 | 12.13 | 12.18 | -0.25% | 23,201 | 28,418,567 |
| 2024-11-27 | 12.06 | 12.22 | 11.67 | 12.21 | +1.24% | 32,059 | 38,220,749 |
| 2024-11-26 | 12.47 | 12.55 | 12.03 | 12.06 | -3.44% | 28,029 | 34,177,749 |
| 2024-11-25 | 12.18 | 12.56 | 12.18 | 12.49 | +2.71% | 28,981 | 35,958,620 |
| 2024-11-22 | 12.8 | 12.82 | 12.1 | 12.16 | -5% | 32,145 | 39,970,063 |
| 2024-11-21 | 12.83 | 12.95 | 12.62 | 12.8 | -0.23% | 26,557 | 33,989,000 |
| 2024-11-20 | 12.6 | 12.88 | 12.5 | 12.83 | +1.42% | 31,402 | 40,101,670 |
| 2024-11-19 | 12.05 | 12.67 | 12.05 | 12.65 | +5.24% | 35,679 | 44,095,983 |
| 2024-11-18 | 12.3 | 12.42 | 11.9 | 12.02 | -1.48% | 32,179 | 39,209,968 |
| 2024-11-15 | 12.45 | 12.65 | 12.19 | 12.2 | -2.17% | 29,889 | 37,162,402 |
| 2024-11-14 | 12.87 | 12.98 | 12.46 | 12.47 | -3.11% | 29,019 | 36,850,011 |
| 2024-11-13 | 12.8 | 13.03 | 12.55 | 12.87 | -0.08% | 32,791 | 41,942,902 |
| 2024-11-12 | 13.14 | 13.3 | 12.75 | 12.88 | -1.83% | 43,697 | 57,006,542 |
| 2024-11-11 | 12.64 | 13.14 | 12.64 | 13.12 | +3.8% | 42,739 | 55,341,763 |
| 2024-11-08 | 12.8 | 12.92 | 12.57 | 12.64 | -0.39% | 39,572 | 50,373,516 |
| 2024-11-07 | 12.41 | 12.76 | 12.41 | 12.69 | +1.36% | 34,170 | 43,186,489 |
| 2024-11-06 | 12.46 | 12.79 | 12.35 | 12.52 | +0.72% | 43,677 | 54,847,241 |
| 2024-11-05 | 12.08 | 12.43 | 12.01 | 12.43 | +2.81% | 34,912 | 42,855,573 |
| 2024-11-04 | 11.95 | 12.09 | 11.75 | 12.09 | +2.98% | 27,795 | 33,355,701 |
| 2024-11-01 | 12.1 | 12.13 | 11.7 | 11.74 | -2.17% | 35,102 | 41,676,508 |
| 2024-10-31 | 11.69 | 12.08 | 11.66 | 12 | +1.78% | 28,912 | 34,486,071 |
| 2024-10-30 | 11.85 | 12.07 | 11.68 | 11.79 | -1.01% | 29,700 | 35,246,269 |
| 2024-10-29 | 12.15 | 12.45 | 11.89 | 11.91 | -2.78% | 44,796 | 54,321,907 |
| 2024-10-28 | 12.3 | 12.38 | 12.04 | 12.25 | -0.41% | 38,716 | 47,205,423 |
| 2024-10-25 | 11.55 | 12.36 | 11.55 | 12.3 | +5.85% | 53,706 | 64,998,547 |
| 2024-10-24 | 11.94 | 11.94 | 11.53 | 11.62 | -2.11% | 26,613 | 31,027,093 |
| 2024-10-23 | 11.72 | 12.12 | 11.66 | 11.87 | +1.45% | 43,211 | 51,292,610 |
| 2024-10-22 | 11.55 | 11.73 | 11.48 | 11.7 | +1.21% | 31,113 | 36,115,848 |
| 2024-10-21 | 11.64 | 11.9 | 11.54 | 11.56 | -0.69% | 47,154 | 55,236,506 |
| 2024-10-18 | 11.46 | 11.82 | 11.13 | 11.64 | +3.84% | 64,260 | 73,726,524 |
| 2024-10-17 | 11.21 | 11.5 | 11.1 | 11.21 | -0.53% | 24,304 | 27,375,943 |
| 2024-10-16 | 11.13 | 11.49 | 11.02 | 11.27 | +0.54% | 22,637 | 25,553,470 |
| 2024-10-15 | 11.61 | 11.65 | 11.21 | 11.21 | -2.52% | 25,276 | 28,851,962 |
| 2024-10-14 | 11.31 | 11.58 | 11.07 | 11.5 | +1.95% | 28,260 | 32,152,439 |
| 2024-10-11 | 11.91 | 12 | 11.13 | 11.28 | -5.37% | 35,828 | 41,057,151 |
| 2024-10-10 | 11.95 | 12.5 | 11.83 | 11.92 | -0.67% | 46,322 | 56,272,198 |
| 2024-10-09 | 13.29 | 13.3 | 12 | 12 | -9.77% | 58,216 | 73,117,283 |
| 2024-10-08 | 13.32 | 13.32 | 12.58 | 13.3 | +9.83% | 79,721 | 104,535,166 |
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：