股票概览
10.77
-2.71%
-0.3
11.17
开盘价
11.27
最高价
10.74
最低价
16,154
成交量
数据更新至: 2024-12-31
技术指标
11.06
MA5 (5日均线)
11.40
MA10 (10日均线)
11.93
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 | 11.17 | 11.27 | 10.74 | 10.77 | -2.71% | 16,154 | 17,682,516 |
| 2024-12-30 | 11.24 | 11.27 | 10.78 | 11.07 | -1.69% | 17,194 | 19,019,676 |
| 2024-12-27 | 11.29 | 11.56 | 11.12 | 11.26 | +0.54% | 15,215 | 17,370,399 |
| 2024-12-26 | 11.05 | 11.38 | 10.89 | 11.2 | +1.91% | 16,176 | 18,184,713 |
| 2024-12-25 | 11.38 | 11.38 | 10.83 | 10.99 | -3.34% | 27,086 | 29,752,187 |
| 2024-12-24 | 11.5 | 11.78 | 11.2 | 11.37 | -0.18% | 23,481 | 26,878,218 |
| 2024-12-23 | 12.27 | 12.33 | 11.35 | 11.39 | -7.25% | 25,457 | 29,782,952 |
| 2024-12-20 | 11.87 | 12.36 | 11.76 | 12.28 | +3.63% | 23,262 | 28,330,781 |
| 2024-12-19 | 11.67 | 11.96 | 11.54 | 11.85 | -0.08% | 17,432 | 20,516,745 |
| 2024-12-18 | 11.81 | 12.08 | 11.38 | 11.86 | -0.42% | 23,398 | 27,626,057 |
| 2024-12-17 | 12.41 | 12.54 | 11.75 | 11.91 | -4.34% | 25,388 | 30,636,824 |
| 2024-12-16 | 12.57 | 12.72 | 12.28 | 12.45 | -0.32% | 24,159 | 30,151,828 |
| 2024-12-13 | 12.83 | 12.87 | 12.43 | 12.49 | -3.03% | 19,761 | 25,009,636 |
| 2024-12-12 | 12.95 | 12.98 | 12.71 | 12.88 | +0.63% | 20,123 | 25,948,759 |
| 2024-12-11 | 12.56 | 12.87 | 12.56 | 12.8 | +1.99% | 15,362 | 19,542,388 |
| 2024-12-10 | 12.95 | 13.1 | 12.55 | 12.55 | +0.24% | 26,211 | 33,486,130 |
| 2024-12-09 | 12.46 | 12.62 | 12.34 | 12.52 | +0.56% | 16,201 | 20,258,838 |
| 2024-12-06 | 12.4 | 12.55 | 12.21 | 12.45 | +0.57% | 18,510 | 22,927,297 |
| 2024-12-05 | 12.2 | 12.53 | 12.05 | 12.38 | +1.39% | 16,209 | 20,052,062 |
| 2024-12-04 | 12.36 | 12.5 | 12.07 | 12.21 | -1.45% | 22,245 | 27,381,562 |
| 2024-12-03 | 12.46 | 12.59 | 12.25 | 12.39 | +0.08% | 23,008 | 28,636,051 |
| 2024-12-02 | 12.07 | 12.49 | 12.06 | 12.38 | +3.17% | 21,825 | 26,848,845 |
| 2024-11-29 | 11.7 | 12.03 | 11.56 | 12 | +2.65% | 22,963 | 27,197,403 |
| 2024-11-28 | 11.68 | 11.91 | 11.63 | 11.69 | +0.09% | 16,771 | 19,750,701 |
| 2024-11-27 | 11.46 | 11.71 | 11.02 | 11.68 | +1.3% | 20,613 | 23,491,335 |
| 2024-11-26 | 11.72 | 11.92 | 11.48 | 11.53 | -1.11% | 20,622 | 24,035,922 |
| 2024-11-25 | 11.33 | 11.66 | 11.3 | 11.66 | +3.09% | 22,691 | 26,076,323 |
| 2024-11-22 | 11.95 | 12.03 | 11.23 | 11.31 | -4.48% | 24,516 | 28,641,579 |
| 2024-11-21 | 11.86 | 12.01 | 11.7 | 11.84 | -0.25% | 13,936 | 16,528,881 |
| 2024-11-20 | 11.66 | 11.9 | 11.36 | 11.87 | +1.89% | 23,426 | 27,635,297 |
| 2024-11-19 | 11.4 | 11.65 | 11.25 | 11.65 | +2.19% | 24,636 | 28,224,413 |
| 2024-11-18 | 11.81 | 11.99 | 11.13 | 11.4 | -3.55% | 33,815 | 38,829,298 |
| 2024-11-15 | 12.23 | 12.47 | 11.66 | 11.82 | -3.43% | 24,057 | 29,156,576 |
| 2024-11-14 | 12.86 | 12.98 | 12.21 | 12.24 | -4.38% | 27,194 | 34,024,848 |
| 2024-11-13 | 12.78 | 13.01 | 12.39 | 12.8 | +0.63% | 22,819 | 28,957,157 |
| 2024-11-12 | 12.81 | 13.15 | 12.5 | 12.72 | -0.7% | 36,686 | 47,057,450 |
| 2024-11-11 | 12.35 | 12.84 | 12.3 | 12.81 | +3.64% | 31,009 | 39,161,726 |
| 2024-11-08 | 12.28 | 12.45 | 12.2 | 12.36 | +1.06% | 26,717 | 32,914,526 |
| 2024-11-07 | 11.87 | 12.25 | 11.8 | 12.23 | +3.03% | 22,498 | 27,246,031 |
| 2024-11-06 | 11.88 | 12.23 | 11.72 | 11.87 | +0.08% | 33,935 | 40,652,787 |
| 2024-11-05 | 11.55 | 11.93 | 11.55 | 11.86 | +2.15% | 32,272 | 37,853,642 |
| 2024-11-04 | 11.59 | 11.65 | 11.29 | 11.61 | +0.52% | 26,152 | 30,150,663 |
| 2024-11-01 | 12.1 | 12.5 | 11.33 | 11.55 | -4.7% | 42,355 | 50,104,922 |
| 2024-10-31 | 11.95 | 12.23 | 11.6 | 12.12 | +3.59% | 45,194 | 53,642,884 |
| 2024-10-30 | 11.92 | 12.17 | 11.4 | 11.7 | -2.17% | 28,746 | 33,542,274 |
| 2024-10-29 | 12.48 | 12.58 | 11.86 | 11.96 | -2.37% | 28,807 | 34,794,812 |
| 2024-10-28 | 11.98 | 12.3 | 11.83 | 12.25 | +4.17% | 30,678 | 37,240,601 |
| 2024-10-25 | 11.44 | 11.8 | 11.44 | 11.76 | +2.26% | 22,364 | 26,163,743 |
| 2024-10-24 | 11.37 | 11.59 | 11.3 | 11.5 | +0.44% | 22,359 | 25,633,995 |
| 2024-10-23 | 11.57 | 11.66 | 11.27 | 11.45 | -0.26% | 27,273 | 31,272,674 |
| 2024-10-22 | 11.33 | 11.65 | 11.26 | 11.48 | +1.41% | 24,677 | 28,362,990 |
| 2024-10-21 | 11.2 | 11.53 | 11.09 | 11.32 | +2.63% | 34,284 | 38,911,502 |
| 2024-10-18 | 10.5 | 11.46 | 10.5 | 11.03 | +4.35% | 27,438 | 30,019,499 |
| 2024-10-17 | 10.66 | 10.86 | 10.55 | 10.57 | -0.38% | 16,451 | 17,677,409 |
| 2024-10-16 | 10.32 | 10.8 | 10.22 | 10.61 | +0.28% | 15,970 | 16,986,332 |
| 2024-10-15 | 10.74 | 10.9 | 10.44 | 10.58 | -1.58% | 19,544 | 21,047,823 |
| 2024-10-14 | 10.48 | 10.86 | 10.21 | 10.75 | +3.37% | 23,415 | 24,791,645 |
| 2024-10-11 | 10.9 | 10.93 | 10.21 | 10.4 | -4.59% | 30,330 | 31,898,583 |
| 2024-10-10 | 10.89 | 11.22 | 10.61 | 10.9 | +1.3% | 28,725 | 31,412,263 |
| 2024-10-09 | 11.8 | 11.8 | 10.76 | 10.76 | -9.35% | 46,170 | 52,077,282 |
| 2024-10-08 | 12.8 | 12.8 | 11.51 | 11.87 | +7.32% | 68,188 | 81,615,131 |
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：