股票概览
10.96
-1.7%
-0.19
11.06
开盘价
11.21
最高价
10.9
最低价
9,468
成交量
数据更新至: 2024-12-31
技术指标
11.07
MA5 (5日均线)
11.23
MA10 (10日均线)
11.61
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 | 11.06 | 11.21 | 10.9 | 10.96 | -1.7% | 9,468 | 10,438,125 |
| 2024-12-30 | 11.08 | 11.19 | 10.81 | 11.15 | +0.09% | 8,388 | 9,280,809 |
| 2024-12-27 | 11.12 | 11.28 | 10.99 | 11.14 | +0.18% | 8,203 | 9,138,728 |
| 2024-12-26 | 10.87 | 11.26 | 10.87 | 11.12 | +1.09% | 9,781 | 10,890,842 |
| 2024-12-25 | 11.31 | 11.31 | 10.72 | 11 | -1.87% | 14,371 | 15,661,427 |
| 2024-12-24 | 11.08 | 11.32 | 10.97 | 11.21 | +1.82% | 18,620 | 20,772,445 |
| 2024-12-23 | 11.75 | 11.78 | 10.92 | 11.01 | -6.3% | 20,040 | 22,531,620 |
| 2024-12-20 | 11.48 | 11.97 | 11.37 | 11.75 | +2.53% | 16,688 | 19,574,406 |
| 2024-12-19 | 11.49 | 11.59 | 11.26 | 11.46 | -0.61% | 11,180 | 12,768,611 |
| 2024-12-18 | 11.43 | 11.56 | 11.13 | 11.53 | +0.87% | 11,716 | 13,378,160 |
| 2024-12-17 | 11.94 | 11.94 | 11.34 | 11.43 | -3.79% | 19,165 | 22,273,705 |
| 2024-12-16 | 11.99 | 12.11 | 11.87 | 11.88 | +0.25% | 9,401 | 11,266,650 |
| 2024-12-13 | 12.15 | 12.22 | 11.84 | 11.85 | -2.07% | 15,387 | 18,477,708 |
| 2024-12-12 | 12.3 | 12.37 | 11.96 | 12.1 | -1.79% | 16,576 | 20,100,463 |
| 2024-12-11 | 12.43 | 12.48 | 12.21 | 12.32 | -0.96% | 13,737 | 16,922,405 |
| 2024-12-10 | 12.51 | 12.57 | 12.28 | 12.44 | +1.97% | 18,334 | 22,729,702 |
| 2024-12-09 | 12.29 | 12.54 | 12.05 | 12.2 | -0.65% | 16,734 | 20,504,068 |
| 2024-12-06 | 11.92 | 12.34 | 11.81 | 12.28 | +2.85% | 26,555 | 32,178,236 |
| 2024-12-05 | 11.61 | 12.05 | 11.48 | 11.94 | +4.01% | 27,931 | 33,169,937 |
| 2024-12-04 | 11.6 | 11.68 | 11.43 | 11.48 | -1.46% | 13,362 | 15,466,236 |
| 2024-12-03 | 11.6 | 11.68 | 11.47 | 11.65 | +0.09% | 18,688 | 21,678,353 |
| 2024-12-02 | 11.57 | 11.74 | 11.46 | 11.64 | +0.87% | 26,324 | 30,548,283 |
| 2024-11-29 | 11.82 | 11.89 | 11.41 | 11.54 | -2.78% | 43,174 | 50,150,509 |
| 2024-11-28 | 12.47 | 12.59 | 11.73 | 11.87 | -0.34% | 39,150 | 47,332,945 |
| 2024-11-27 | 11.71 | 12.23 | 11.32 | 11.91 | +0.85% | 41,130 | 48,467,141 |
| 2024-11-26 | 11.7 | 11.99 | 11.42 | 11.81 | +0.43% | 35,381 | 41,334,488 |
| 2024-11-25 | 11.28 | 12.1 | 11.28 | 11.76 | +4.07% | 58,205 | 68,402,354 |
| 2024-11-22 | 11.71 | 12.48 | 11.26 | 11.3 | +3.67% | 90,868 | 107,929,957 |
| 2024-11-21 | 10.89 | 11.18 | 10.82 | 10.9 | +0.18% | 22,975 | 25,302,724 |
| 2024-11-20 | 10.69 | 10.99 | 10.6 | 10.88 | +2.16% | 18,931 | 20,576,467 |
| 2024-11-19 | 10.49 | 10.68 | 10.27 | 10.65 | +2.6% | 13,235 | 13,894,258 |
| 2024-11-18 | 10.53 | 10.67 | 10.3 | 10.38 | -1.42% | 13,536 | 14,169,567 |
| 2024-11-15 | 10.7 | 10.87 | 10.5 | 10.53 | -2.23% | 14,647 | 15,653,942 |
| 2024-11-14 | 11.01 | 11.11 | 10.66 | 10.77 | -2.53% | 18,498 | 20,046,673 |
| 2024-11-13 | 11.3 | 11.3 | 10.81 | 11.05 | -2.3% | 32,042 | 35,299,829 |
| 2024-11-12 | 11.73 | 11.86 | 11.05 | 11.31 | -0.53% | 69,375 | 78,812,885 |
| 2024-11-11 | 10.46 | 11.99 | 10.38 | 11.37 | +9.43% | 68,075 | 77,614,782 |
| 2024-11-08 | 10.25 | 10.52 | 10.25 | 10.39 | +1.37% | 16,101 | 16,765,806 |
| 2024-11-07 | 10.01 | 10.27 | 10.01 | 10.25 | +1.18% | 12,556 | 12,792,287 |
| 2024-11-06 | 10.03 | 10.18 | 10 | 10.13 | +0.8% | 14,127 | 14,280,667 |
| 2024-11-05 | 9.78 | 10.05 | 9.76 | 10.05 | +2.76% | 19,018 | 18,866,722 |
| 2024-11-04 | 9.71 | 9.85 | 9.59 | 9.78 | +0.72% | 11,646 | 11,363,856 |
| 2024-11-01 | 10.02 | 10.12 | 9.65 | 9.71 | -3.19% | 14,034 | 13,793,744 |
| 2024-10-31 | 9.87 | 10.05 | 9.87 | 10.03 | +1.11% | 13,408 | 13,375,193 |
| 2024-10-30 | 10.19 | 10.3 | 9.82 | 9.92 | -2.75% | 10,317 | 10,353,152 |
| 2024-10-29 | 10.54 | 10.7 | 10.17 | 10.2 | -3.13% | 9,271 | 9,564,264 |
| 2024-10-28 | 10.01 | 10.56 | 9.9 | 10.53 | +5.41% | 19,966 | 20,701,500 |
| 2024-10-25 | 9.9 | 10.03 | 9.84 | 9.99 | +1.11% | 9,657 | 9,623,822 |
| 2024-10-24 | 9.91 | 9.94 | 9.82 | 9.88 | -0.2% | 4,077 | 4,029,463 |
| 2024-10-23 | 9.8 | 9.95 | 9.8 | 9.9 | +0.2% | 7,783 | 7,698,112 |
| 2024-10-22 | 10.06 | 10.06 | 9.83 | 9.88 | -0.8% | 12,354 | 12,255,929 |
| 2024-10-21 | 9.97 | 10.07 | 9.88 | 9.96 | +0.81% | 16,610 | 16,571,138 |
| 2024-10-18 | 9.67 | 10.06 | 9.48 | 9.88 | +3.24% | 11,659 | 11,467,464 |
| 2024-10-17 | 9.44 | 9.67 | 9.43 | 9.57 | +1.38% | 8,203 | 7,871,666 |
| 2024-10-16 | 9.33 | 9.52 | 9.31 | 9.44 | +0.32% | 6,465 | 6,081,317 |
| 2024-10-15 | 9.52 | 9.67 | 9.41 | 9.41 | -1.57% | 5,434 | 5,187,921 |
| 2024-10-14 | 9.3 | 9.57 | 9.25 | 9.56 | +3.35% | 9,293 | 8,767,687 |
| 2024-10-11 | 9.7 | 9.82 | 9.19 | 9.25 | -5.13% | 11,152 | 10,458,086 |
| 2024-10-10 | 9.85 | 9.97 | 9.61 | 9.75 | +1.46% | 15,212 | 14,907,488 |
| 2024-10-09 | 10.49 | 10.49 | 9.61 | 9.61 | -9.43% | 22,572 | 22,473,108 |
| 2024-10-08 | 11.52 | 11.56 | 10.2 | 10.61 | +6.74% | 49,697 | 53,217,188 |
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：