股票概览
10.68
-1.66%
-0.18
10.96
开盘价
11.05
最高价
10.62
最低价
267,820
成交量
数据更新至: 2024-12-31
技术指标
11.02
MA5 (5日均线)
11.30
MA10 (10日均线)
11.81
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 | 10.96 | 11.05 | 10.62 | 10.68 | -1.66% | 267,820 | 290,063,135 |
| 2024-12-30 | 11.16 | 11.25 | 10.8 | 10.86 | -3.55% | 372,292 | 406,912,501 |
| 2024-12-27 | 11.1 | 11.35 | 11.08 | 11.26 | +1.26% | 141,940 | 159,469,566 |
| 2024-12-26 | 11.13 | 11.25 | 11.11 | 11.12 | -0.63% | 126,521 | 141,326,607 |
| 2024-12-25 | 11.35 | 11.35 | 11.06 | 11.19 | -1.32% | 116,638 | 130,258,525 |
| 2024-12-24 | 11.3 | 11.43 | 11.23 | 11.34 | +0.27% | 126,893 | 143,689,862 |
| 2024-12-23 | 11.64 | 11.7 | 11.3 | 11.31 | -3.33% | 184,322 | 211,384,381 |
| 2024-12-20 | 11.68 | 11.78 | 11.63 | 11.7 | +0.17% | 134,360 | 157,134,520 |
| 2024-12-19 | 11.75 | 11.77 | 11.53 | 11.68 | -1.68% | 189,175 | 220,303,407 |
| 2024-12-18 | 11.86 | 12.04 | 11.8 | 11.88 | +0.17% | 165,292 | 197,091,103 |
| 2024-12-17 | 12.1 | 12.26 | 11.82 | 11.86 | -2.39% | 240,388 | 288,705,946 |
| 2024-12-16 | 12.46 | 12.5 | 12.05 | 12.15 | -2.17% | 288,822 | 353,401,600 |
| 2024-12-13 | 12.15 | 12.64 | 11.96 | 12.42 | +1.97% | 572,653 | 707,399,995 |
| 2024-12-12 | 12.15 | 12.2 | 12.02 | 12.18 | -0.16% | 253,593 | 307,083,435 |
| 2024-12-11 | 12.14 | 12.26 | 12.11 | 12.2 | +0.16% | 246,178 | 299,977,293 |
| 2024-12-10 | 12.77 | 12.82 | 12.16 | 12.18 | -1.77% | 509,915 | 631,426,084 |
| 2024-12-09 | 12.23 | 12.69 | 12.12 | 12.4 | +1.39% | 566,290 | 702,622,924 |
| 2024-12-06 | 12.3 | 12.39 | 12.02 | 12.23 | -1.69% | 539,571 | 657,333,226 |
| 2024-12-05 | 12.7 | 12.92 | 12.4 | 12.44 | -5.11% | 894,859 | 1,125,585,599 |
| 2024-12-04 | 13.2 | 14.4 | 12.86 | 13.11 | -0.53% | 1,479,604 | 1,999,830,920 |
| 2024-12-03 | 13.18 | 13.18 | 12.61 | 13.18 | +10.02% | 1,303,030 | 1,701,198,584 |
| 2024-12-02 | 11.98 | 11.98 | 11.98 | 11.98 | +10.01% | 86,856 | 104,053,440 |
| 2024-11-29 | 10.81 | 11.02 | 10.7 | 10.89 | +0.55% | 117,894 | 128,257,058 |
| 2024-11-28 | 10.95 | 10.96 | 10.77 | 10.83 | -0.64% | 103,837 | 112,886,510 |
| 2024-11-27 | 10.71 | 10.91 | 10.46 | 10.9 | +1.21% | 134,944 | 144,234,725 |
| 2024-11-26 | 11.01 | 11.02 | 10.73 | 10.77 | -2.18% | 121,888 | 132,051,416 |
| 2024-11-25 | 10.9 | 11.12 | 10.84 | 11.01 | +0.82% | 123,530 | 135,670,144 |
| 2024-11-22 | 11.38 | 11.45 | 10.91 | 10.92 | -4.13% | 183,358 | 204,876,475 |
| 2024-11-21 | 11.5 | 11.59 | 11.26 | 11.39 | -1.39% | 148,434 | 169,054,469 |
| 2024-11-20 | 11.66 | 11.69 | 11.45 | 11.55 | -1.03% | 172,973 | 199,920,119 |
| 2024-11-19 | 11.1 | 11.67 | 11 | 11.67 | +4.85% | 235,642 | 267,734,578 |
| 2024-11-18 | 11.29 | 11.45 | 11.06 | 11.13 | -0.89% | 170,411 | 191,676,042 |
| 2024-11-15 | 11.6 | 11.7 | 11.22 | 11.23 | -3.85% | 235,153 | 269,402,767 |
| 2024-11-14 | 12.24 | 12.38 | 11.67 | 11.68 | -4.58% | 283,911 | 339,320,417 |
| 2024-11-13 | 12.21 | 12.73 | 11.89 | 12.24 | -0.41% | 360,938 | 441,827,131 |
| 2024-11-12 | 12.1 | 12.72 | 12.1 | 12.29 | +2.25% | 589,786 | 732,629,290 |
| 2024-11-11 | 11.74 | 12.05 | 11.68 | 12.02 | +1.86% | 291,226 | 347,068,687 |
| 2024-11-08 | 12.1 | 12.28 | 11.72 | 11.8 | -2.16% | 375,703 | 449,690,788 |
| 2024-11-07 | 11.73 | 12.08 | 11.68 | 12.06 | +1.6% | 339,715 | 405,758,193 |
| 2024-11-06 | 11.83 | 12.1 | 11.73 | 11.87 | +0.34% | 320,765 | 382,540,572 |
| 2024-11-05 | 11.68 | 11.87 | 11.6 | 11.83 | +1.37% | 327,072 | 385,853,481 |
| 2024-11-04 | 11.55 | 11.8 | 11.38 | 11.67 | +0.26% | 192,882 | 224,142,842 |
| 2024-11-01 | 11.75 | 12.11 | 11.38 | 11.64 | -0.94% | 345,616 | 405,827,591 |
| 2024-10-31 | 11.5 | 11.82 | 11.46 | 11.75 | +2.53% | 312,037 | 363,544,642 |
| 2024-10-30 | 11.5 | 11.6 | 11.27 | 11.46 | -0.69% | 166,866 | 190,773,218 |
| 2024-10-29 | 11.8 | 12.05 | 11.46 | 11.54 | -1.95% | 223,548 | 261,097,467 |
| 2024-10-28 | 11.88 | 11.88 | 11.56 | 11.77 | +0.34% | 284,794 | 334,112,804 |
| 2024-10-25 | 11.23 | 11.86 | 11.23 | 11.73 | +4.45% | 359,683 | 417,539,362 |
| 2024-10-24 | 11.48 | 11.48 | 11.18 | 11.23 | -2.35% | 166,064 | 187,574,462 |
| 2024-10-23 | 11.39 | 11.65 | 11.3 | 11.5 | +0.97% | 256,469 | 294,189,793 |
| 2024-10-22 | 11.38 | 11.43 | 11.21 | 11.39 | +0.18% | 202,239 | 228,930,200 |
| 2024-10-21 | 11.44 | 11.75 | 11.23 | 11.37 | -0.52% | 349,984 | 401,180,908 |
| 2024-10-18 | 11.19 | 11.68 | 10.95 | 11.43 | +0.26% | 379,193 | 426,757,141 |
| 2024-10-17 | 12.02 | 12.07 | 11.4 | 11.4 | -4.84% | 473,494 | 548,708,355 |
| 2024-10-16 | 10.82 | 12 | 10.76 | 11.98 | +9.71% | 612,638 | 714,098,672 |
| 2024-10-15 | 11.05 | 11.28 | 10.87 | 10.92 | -1.09% | 167,397 | 185,394,207 |
| 2024-10-14 | 10.94 | 11.09 | 10.69 | 11.04 | +0.82% | 182,507 | 199,450,380 |
| 2024-10-11 | 11.36 | 11.39 | 10.78 | 10.95 | -4.12% | 167,356 | 184,457,233 |
| 2024-10-10 | 11.4 | 11.8 | 11.34 | 11.42 | +0.09% | 234,598 | 270,840,166 |
| 2024-10-09 | 12.24 | 12.28 | 11.4 | 11.41 | -9.44% | 382,748 | 453,046,512 |
| 2024-10-08 | 12.93 | 12.93 | 11.93 | 12.6 | +7.23% | 522,724 | 655,264,545 |
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：