股票概览
10.99
-1.7%
-0.19
11.2
开盘价
11.29
最高价
10.93
最低价
47,923
成交量
数据更新至: 2024-12-31
技术指标
11.14
MA5 (5日均线)
11.56
MA10 (10日均线)
12.22
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 | 11.2 | 11.29 | 10.93 | 10.99 | -1.7% | 47,923 | 53,232,512 |
| 2024-12-30 | 11.18 | 11.21 | 10.88 | 11.18 | -0.97% | 45,059 | 49,783,915 |
| 2024-12-27 | 11.12 | 11.43 | 11.06 | 11.29 | +1.53% | 46,239 | 52,272,210 |
| 2024-12-26 | 11.08 | 11.28 | 11.06 | 11.12 | +0.18% | 44,208 | 49,316,391 |
| 2024-12-25 | 11.36 | 11.42 | 10.8 | 11.1 | -2.63% | 61,018 | 67,342,572 |
| 2024-12-24 | 11.43 | 11.66 | 11.2 | 11.4 | -0.18% | 61,951 | 70,515,109 |
| 2024-12-23 | 12.19 | 12.27 | 11.35 | 11.42 | -7.15% | 97,875 | 113,953,143 |
| 2024-12-20 | 12.3 | 12.52 | 12.16 | 12.3 | -0.73% | 81,118 | 100,131,200 |
| 2024-12-19 | 12.26 | 12.58 | 12.14 | 12.39 | -0.48% | 72,881 | 89,886,728 |
| 2024-12-18 | 12.1 | 12.79 | 11.84 | 12.45 | +3.15% | 99,099 | 123,071,511 |
| 2024-12-17 | 12.66 | 12.74 | 12.05 | 12.07 | -5.26% | 89,789 | 110,076,672 |
| 2024-12-16 | 13.16 | 13.23 | 12.62 | 12.74 | -3.34% | 82,654 | 106,366,389 |
| 2024-12-13 | 13.4 | 13.57 | 13.1 | 13.18 | -2.44% | 84,854 | 112,988,276 |
| 2024-12-12 | 12.92 | 13.88 | 12.81 | 13.51 | +4.08% | 152,646 | 203,907,284 |
| 2024-12-11 | 12.68 | 13.02 | 12.5 | 12.98 | +2.37% | 108,425 | 139,019,910 |
| 2024-12-10 | 13.1 | 13.24 | 12.63 | 12.68 | -0.55% | 135,062 | 173,322,472 |
| 2024-12-09 | 12.71 | 13.06 | 12.62 | 12.75 | -1.62% | 101,412 | 129,752,815 |
| 2024-12-06 | 12.91 | 12.99 | 12.7 | 12.96 | -0.15% | 95,065 | 122,358,801 |
| 2024-12-05 | 12.76 | 13 | 12.58 | 12.98 | +0.54% | 108,478 | 139,173,405 |
| 2024-12-04 | 12.95 | 13.15 | 12.8 | 12.91 | -2.42% | 138,438 | 179,283,812 |
| 2024-12-03 | 12.38 | 13.55 | 12.29 | 13.23 | +6.78% | 257,605 | 335,970,325 |
| 2024-12-02 | 12.5 | 12.69 | 12.25 | 12.39 | -1.74% | 192,453 | 238,311,204 |
| 2024-11-29 | 12.01 | 12.76 | 11.88 | 12.61 | +3.62% | 227,003 | 279,241,138 |
| 2024-11-28 | 11.99 | 12.45 | 11.83 | 12.17 | +5.19% | 236,275 | 287,845,543 |
| 2024-11-27 | 11.59 | 11.6 | 11.21 | 11.57 | -0.69% | 76,612 | 87,373,427 |
| 2024-11-26 | 11.31 | 11.95 | 11.21 | 11.65 | +2.82% | 122,191 | 142,611,395 |
| 2024-11-25 | 11.2 | 11.4 | 10.91 | 11.33 | +1.16% | 69,708 | 77,810,635 |
| 2024-11-22 | 11.41 | 11.68 | 11.16 | 11.2 | -1.93% | 105,484 | 120,842,253 |
| 2024-11-21 | 11.32 | 11.59 | 11.23 | 11.42 | +0.88% | 107,976 | 123,534,650 |
| 2024-11-20 | 11.04 | 11.35 | 10.91 | 11.32 | +2.82% | 119,413 | 133,512,276 |
| 2024-11-19 | 10.95 | 11.06 | 10.55 | 11.01 | -0.81% | 207,892 | 224,830,672 |
| 2024-11-18 | 11.65 | 12.05 | 11 | 11.1 | +1.37% | 301,773 | 352,101,370 |
| 2024-11-15 | 11.5 | 11.65 | 10.94 | 10.95 | -5.28% | 120,547 | 135,420,197 |
| 2024-11-14 | 12.45 | 12.48 | 11.53 | 11.56 | -5.63% | 172,179 | 203,538,064 |
| 2024-11-13 | 12.03 | 12.42 | 11.94 | 12.25 | +1.91% | 161,190 | 197,201,981 |
| 2024-11-12 | 11.81 | 12.5 | 11.73 | 12.02 | +1.95% | 173,271 | 209,911,959 |
| 2024-11-11 | 11.71 | 11.86 | 11.49 | 11.79 | +0.86% | 133,952 | 156,478,054 |
| 2024-11-08 | 12.32 | 12.44 | 11.6 | 11.69 | -4.57% | 174,466 | 207,767,390 |
| 2024-11-07 | 11.76 | 12.45 | 11.67 | 12.25 | +2.94% | 150,681 | 183,620,142 |
| 2024-11-06 | 12 | 12.15 | 11.67 | 11.9 | -1.16% | 153,104 | 181,783,631 |
| 2024-11-05 | 11.95 | 12.49 | 11.84 | 12.04 | +2.21% | 199,226 | 242,438,622 |
| 2024-11-04 | 11.2 | 12.2 | 11.1 | 11.78 | +3.88% | 204,364 | 237,599,675 |
| 2024-11-01 | 12.27 | 12.5 | 11.34 | 11.34 | -10% | 275,464 | 322,222,635 |
| 2024-10-31 | 11.73 | 12.9 | 11.73 | 12.6 | +7.42% | 387,428 | 490,352,659 |
| 2024-10-30 | 11.64 | 12.24 | 11.38 | 11.73 | -2.9% | 277,363 | 327,085,889 |
| 2024-10-29 | 11.59 | 12.71 | 11.42 | 12.08 | +4.59% | 402,436 | 497,584,646 |
| 2024-10-28 | 11.6 | 11.81 | 11.4 | 11.55 | -2.04% | 224,436 | 260,562,286 |
| 2024-10-25 | 11.3 | 11.9 | 11.18 | 11.79 | +8.46% | 300,792 | 348,659,637 |
| 2024-10-24 | 10.47 | 11.31 | 10.35 | 10.87 | +3.43% | 219,752 | 241,327,977 |
| 2024-10-23 | 10.2 | 10.89 | 10.12 | 10.51 | +2.74% | 168,432 | 178,661,933 |
| 2024-10-22 | 9.9 | 10.3 | 9.86 | 10.23 | +2.81% | 117,199 | 119,217,699 |
| 2024-10-21 | 9.93 | 10.08 | 9.79 | 9.95 | -0.2% | 112,381 | 111,627,764 |
| 2024-10-18 | 9.7 | 10.03 | 9.51 | 9.97 | +2.47% | 102,845 | 101,529,923 |
| 2024-10-17 | 10.11 | 10.14 | 9.71 | 9.73 | -4.7% | 128,127 | 127,227,524 |
| 2024-10-16 | 9.94 | 10.22 | 9.91 | 10.21 | +4.18% | 154,080 | 155,482,632 |
| 2024-10-15 | 9.79 | 10.13 | 9.68 | 9.8 | -1.11% | 84,841 | 83,899,597 |
| 2024-10-14 | 10 | 10.07 | 9.76 | 9.91 | +1.95% | 76,212 | 75,424,727 |
| 2024-10-11 | 9.8 | 9.99 | 9.64 | 9.72 | -0.82% | 84,532 | 83,111,482 |
| 2024-10-10 | 9.7 | 10.1 | 9.42 | 9.8 | -1.11% | 112,733 | 110,199,837 |
| 2024-10-09 | 10.7 | 10.7 | 9.91 | 9.91 | -9.99% | 164,554 | 165,501,882 |
| 2024-10-08 | 12.1 | 12.11 | 10.42 | 11.01 | -1.7% | 332,895 | 377,109,203 |
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：