股票概览
10.98
-3.17%
-0.36
11.4
开盘价
11.6
最高价
10.98
最低价
199,811
成交量
数据更新至: 2024-12-31
技术指标
11.30
MA5 (5日均线)
11.73
MA10 (10日均线)
12.38
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 | 11.4 | 11.6 | 10.98 | 10.98 | -3.17% | 199,811 | 222,507,318 |
| 2024-12-30 | 11.31 | 11.45 | 11.03 | 11.34 | -0.26% | 147,477 | 166,724,501 |
| 2024-12-27 | 11.4 | 11.63 | 11.27 | 11.37 | +0.26% | 179,804 | 205,980,418 |
| 2024-12-26 | 11.46 | 11.54 | 11.3 | 11.34 | -0.96% | 184,630 | 210,830,714 |
| 2024-12-25 | 11.91 | 12 | 11.2 | 11.45 | -3.54% | 262,668 | 300,589,216 |
| 2024-12-24 | 11.84 | 11.97 | 11.65 | 11.87 | +0.17% | 145,081 | 171,367,773 |
| 2024-12-23 | 12.51 | 12.55 | 11.8 | 11.85 | -5.28% | 293,473 | 352,479,341 |
| 2024-12-20 | 12.31 | 12.76 | 12.22 | 12.51 | +1.38% | 200,470 | 251,490,766 |
| 2024-12-19 | 12.13 | 12.39 | 11.97 | 12.34 | +0.57% | 156,006 | 191,378,736 |
| 2024-12-18 | 12.13 | 12.84 | 11.93 | 12.27 | +1.4% | 267,640 | 331,908,021 |
| 2024-12-17 | 12.53 | 12.59 | 12 | 12.1 | -3.97% | 271,745 | 331,966,289 |
| 2024-12-16 | 12.72 | 12.96 | 12.5 | 12.6 | -0.94% | 195,630 | 248,258,780 |
| 2024-12-13 | 13.19 | 13.19 | 12.69 | 12.72 | -3.78% | 276,628 | 355,751,303 |
| 2024-12-12 | 12.99 | 13.22 | 12.9 | 13.22 | +1.69% | 260,375 | 340,712,496 |
| 2024-12-11 | 12.92 | 13.1 | 12.84 | 13 | +0.7% | 204,196 | 264,434,020 |
| 2024-12-10 | 13.45 | 13.45 | 12.9 | 12.91 | -1% | 333,027 | 436,636,411 |
| 2024-12-09 | 13.64 | 13.72 | 12.84 | 13.04 | -4.12% | 426,335 | 559,130,876 |
| 2024-12-06 | 13.64 | 14 | 13.31 | 13.6 | -0.73% | 315,990 | 430,520,144 |
| 2024-12-05 | 13.3 | 13.81 | 13.13 | 13.7 | +2.54% | 285,961 | 388,637,610 |
| 2024-12-04 | 13.88 | 14.11 | 13.25 | 13.36 | -4.23% | 412,720 | 557,975,884 |
| 2024-12-03 | 14.05 | 14.42 | 13.7 | 13.95 | -0.29% | 441,642 | 617,450,286 |
| 2024-12-02 | 14.1 | 14.25 | 13.89 | 13.99 | -1.27% | 432,448 | 606,807,937 |
| 2024-11-29 | 13.41 | 14.5 | 13.3 | 14.17 | +7.02% | 678,387 | 948,929,728 |
| 2024-11-28 | 13.69 | 14.03 | 13.21 | 13.24 | -4.47% | 652,205 | 885,573,521 |
| 2024-11-27 | 12.6 | 13.86 | 12.22 | 13.86 | +10% | 874,913 | 1,176,616,914 |
| 2024-11-26 | 13.23 | 13.35 | 12.55 | 12.6 | -3.74% | 369,505 | 472,124,375 |
| 2024-11-25 | 14.08 | 14.3 | 12.52 | 13.09 | -3.32% | 653,768 | 855,219,354 |
| 2024-11-22 | 14 | 14.8 | 13.45 | 13.54 | -4.65% | 900,623 | 1,268,096,690 |
| 2024-11-21 | 14 | 14.89 | 13.9 | 14.2 | +4.87% | 1,473,016 | 2,156,554,257 |
| 2024-11-20 | 12.38 | 13.54 | 12.26 | 13.54 | +9.99% | 298,395 | 392,926,050 |
| 2024-11-19 | 12 | 12.32 | 11.83 | 12.31 | +2.93% | 341,214 | 411,633,149 |
| 2024-11-18 | 13.01 | 13.07 | 11.81 | 11.96 | -8.49% | 522,230 | 641,287,989 |
| 2024-11-15 | 13.3 | 13.65 | 13.03 | 13.07 | -3.19% | 338,644 | 453,411,559 |
| 2024-11-14 | 13.91 | 14.06 | 13.4 | 13.5 | -2.88% | 390,721 | 535,521,042 |
| 2024-11-13 | 14.83 | 14.93 | 13.76 | 13.9 | -8.01% | 716,505 | 1,020,276,811 |
| 2024-11-12 | 15 | 15.98 | 14.72 | 15.11 | +1.07% | 853,563 | 1,309,495,868 |
| 2024-11-11 | 14.22 | 15.49 | 14.09 | 14.95 | +5.13% | 975,726 | 1,447,655,920 |
| 2024-11-08 | 14.14 | 14.59 | 13.87 | 14.22 | +2.01% | 756,928 | 1,075,807,441 |
| 2024-11-07 | 13.47 | 13.98 | 13.28 | 13.94 | +2.5% | 503,983 | 687,520,926 |
| 2024-11-06 | 13.88 | 14.2 | 13.3 | 13.6 | -2.09% | 633,930 | 871,487,336 |
| 2024-11-05 | 13.46 | 14.06 | 13.4 | 13.89 | +3.43% | 688,960 | 954,106,962 |
| 2024-11-04 | 13.21 | 13.6 | 13.18 | 13.43 | -0.67% | 472,570 | 630,718,623 |
| 2024-11-01 | 14.5 | 14.59 | 13.3 | 13.52 | -7.65% | 940,460 | 1,294,632,098 |
| 2024-10-31 | 14.7 | 15.43 | 14.43 | 14.64 | -2.4% | 968,105 | 1,438,488,919 |
| 2024-10-30 | 14.9 | 15.58 | 14.59 | 15 | +1.35% | 1,055,762 | 1,593,896,372 |
| 2024-10-29 | 14.89 | 15.7 | 14.7 | 14.8 | 0% | 1,100,535 | 1,679,838,363 |
| 2024-10-28 | 15.6 | 16.27 | 14.41 | 14.8 | -7.38% | 1,291,501 | 1,914,643,671 |
| 2024-10-25 | 16.45 | 16.65 | 15.4 | 15.98 | -0.19% | 959,613 | 1,516,287,944 |
| 2024-10-24 | 16.72 | 17.35 | 15.7 | 16.01 | -4.25% | 1,383,731 | 2,258,463,788 |
| 2024-10-23 | 15.21 | 16.72 | 14.9 | 16.72 | +10% | 1,241,614 | 2,024,403,101 |
| 2024-10-22 | 14.3 | 15.71 | 13.96 | 15.2 | +5.34% | 1,081,061 | 1,611,406,123 |
| 2024-10-21 | 13.53 | 14.43 | 13.43 | 14.43 | +9.98% | 1,068,958 | 1,519,035,085 |
| 2024-10-18 | 11.91 | 13.12 | 11.91 | 13.12 | +9.97% | 744,935 | 948,536,049 |
| 2024-10-17 | 11.9 | 12.71 | 11.74 | 11.93 | +2.14% | 877,917 | 1,068,550,406 |
| 2024-10-16 | 10.55 | 11.78 | 10.55 | 11.68 | +9.06% | 806,901 | 917,887,435 |
| 2024-10-15 | 10.77 | 11.46 | 10.55 | 10.71 | +0.37% | 697,662 | 771,211,856 |
| 2024-10-14 | 10.06 | 10.67 | 9.87 | 10.67 | +10% | 559,942 | 579,017,005 |
| 2024-10-11 | 9.85 | 10.26 | 9.43 | 9.7 | -3.19% | 583,268 | 573,493,107 |
| 2024-10-10 | 11.28 | 11.38 | 10 | 10.02 | -9.24% | 949,224 | 1,003,606,576 |
| 2024-10-09 | 11 | 11.3 | 10.27 | 11.04 | +7.5% | 1,138,428 | 1,267,018,410 |
| 2024-10-08 | 10.27 | 10.27 | 9.76 | 10.27 | +9.96% | 500,967 | 510,901,116 |
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：