股票概览
10.75
-5.12%
-0.58
11.31
开盘价
11.38
最高价
10.4
最低价
387,717
成交量
数据更新至: 2024-12-31
技术指标
12.61
MA5 (5日均线)
13.48
MA10 (10日均线)
13.51
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 | 11.31 | 11.38 | 10.4 | 10.75 | -5.12% | 387,717 | 420,637,173 |
| 2024-12-30 | 13.12 | 13.33 | 11.33 | 11.33 | -19.99% | 540,414 | 648,541,440 |
| 2024-12-27 | 13.68 | 14.47 | 13.4 | 14.16 | +4.73% | 339,544 | 476,157,551 |
| 2024-12-26 | 13.49 | 13.88 | 13.49 | 13.52 | +1.73% | 188,553 | 257,484,392 |
| 2024-12-25 | 13.73 | 13.86 | 12.8 | 13.29 | -4.18% | 262,700 | 347,141,979 |
| 2024-12-24 | 14.84 | 14.9 | 13.64 | 13.87 | -3.75% | 273,484 | 382,631,608 |
| 2024-12-23 | 14.5 | 14.93 | 13.94 | 14.41 | -7.03% | 545,754 | 789,106,634 |
| 2024-12-20 | 14.29 | 15.88 | 14.29 | 15.5 | +8.62% | 568,049 | 858,568,815 |
| 2024-12-19 | 13.35 | 14.43 | 13.27 | 14.27 | +4.47% | 305,025 | 423,438,131 |
| 2024-12-18 | 13.2 | 14.06 | 13.01 | 13.66 | +3.48% | 348,226 | 474,700,478 |
| 2024-12-17 | 14.3 | 14.3 | 12.75 | 13.2 | -7.89% | 535,947 | 712,439,413 |
| 2024-12-16 | 14.99 | 15.16 | 13.67 | 14.33 | -3.5% | 507,108 | 734,157,589 |
| 2024-12-13 | 14.2 | 15.18 | 13.96 | 14.85 | +5.1% | 554,851 | 819,416,304 |
| 2024-12-12 | 13.35 | 14.44 | 13.3 | 14.13 | +6.72% | 480,120 | 667,319,048 |
| 2024-12-11 | 12.96 | 13.34 | 12.78 | 13.24 | +0.23% | 205,478 | 268,369,139 |
| 2024-12-10 | 13.58 | 13.65 | 12.95 | 13.21 | +0.3% | 261,705 | 347,103,812 |
| 2024-12-09 | 13.57 | 13.99 | 12.88 | 13.17 | -3.94% | 395,322 | 527,350,299 |
| 2024-12-06 | 13.05 | 13.83 | 12.72 | 13.71 | +5.87% | 461,717 | 613,922,377 |
| 2024-12-05 | 12.56 | 13.14 | 12.36 | 12.95 | +2.61% | 302,169 | 385,821,090 |
| 2024-12-04 | 12.84 | 13.27 | 12.47 | 12.62 | -1.64% | 242,184 | 308,697,762 |
| 2024-12-03 | 12.55 | 13.2 | 12.2 | 12.83 | +1.34% | 376,136 | 478,611,017 |
| 2024-12-02 | 12.9 | 13.63 | 12.51 | 12.66 | -2.01% | 584,492 | 761,193,022 |
| 2024-11-29 | 12.18 | 13.36 | 12 | 12.92 | +4.19% | 735,873 | 933,258,369 |
| 2024-11-28 | 13.78 | 14.38 | 12.36 | 12.4 | -5.49% | 954,734 | 1,278,663,518 |
| 2024-11-27 | 11.61 | 13.2 | 11.5 | 13.12 | +9.42% | 842,473 | 1,049,875,715 |
| 2024-11-26 | 11.27 | 12.96 | 11.27 | 11.99 | +9.8% | 784,876 | 941,662,468 |
| 2024-11-25 | 10.69 | 10.99 | 10.18 | 10.92 | +1.87% | 367,393 | 385,923,619 |
| 2024-11-22 | 10.54 | 11.28 | 10.37 | 10.72 | +2% | 537,684 | 584,415,817 |
| 2024-11-21 | 10.5 | 10.67 | 10.38 | 10.51 | +0.1% | 245,673 | 258,893,092 |
| 2024-11-20 | 9.96 | 10.8 | 9.88 | 10.5 | +5.53% | 377,838 | 395,506,689 |
| 2024-11-19 | 9.47 | 9.97 | 9.38 | 9.95 | +6.08% | 228,294 | 223,805,513 |
| 2024-11-18 | 10 | 10.12 | 9.32 | 9.38 | -6.11% | 251,030 | 240,288,310 |
| 2024-11-15 | 10.37 | 10.56 | 9.97 | 9.99 | -4.95% | 313,652 | 322,612,197 |
| 2024-11-14 | 10.18 | 10.79 | 10.15 | 10.51 | +2.34% | 420,009 | 441,451,601 |
| 2024-11-13 | 10.46 | 10.77 | 10.03 | 10.27 | -1.82% | 321,839 | 331,007,601 |
| 2024-11-12 | 10.15 | 10.67 | 9.98 | 10.46 | +2.85% | 506,486 | 524,858,185 |
| 2024-11-11 | 9.6 | 10.4 | 9.55 | 10.17 | +5.39% | 373,576 | 375,061,839 |
| 2024-11-08 | 9.7 | 10.01 | 9.59 | 9.65 | +0.94% | 295,262 | 289,749,113 |
| 2024-11-07 | 9.1 | 9.58 | 8.9 | 9.56 | +5.05% | 266,006 | 248,102,696 |
| 2024-11-06 | 9.22 | 9.32 | 9 | 9.1 | -1.41% | 203,695 | 186,188,874 |
| 2024-11-05 | 8.96 | 9.32 | 8.92 | 9.23 | +4.29% | 170,017 | 155,399,050 |
| 2024-11-04 | 8.68 | 8.88 | 8.63 | 8.85 | +2.31% | 105,826 | 92,501,212 |
| 2024-11-01 | 9.12 | 9.17 | 8.64 | 8.65 | -6.28% | 229,273 | 203,563,166 |
| 2024-10-31 | 9.39 | 9.49 | 9.18 | 9.23 | -1.7% | 209,328 | 194,261,393 |
| 2024-10-30 | 9.31 | 9.54 | 9.22 | 9.39 | -0.74% | 195,604 | 183,059,677 |
| 2024-10-29 | 9.82 | 9.88 | 9.33 | 9.46 | -2.87% | 277,138 | 264,265,102 |
| 2024-10-28 | 9.81 | 10.19 | 9.68 | 9.74 | +0.52% | 411,280 | 404,586,136 |
| 2024-10-25 | 9.07 | 9.85 | 9.07 | 9.69 | +6.72% | 420,331 | 403,180,806 |
| 2024-10-24 | 9.15 | 9.19 | 8.98 | 9.08 | -1.2% | 136,746 | 124,019,090 |
| 2024-10-23 | 9.28 | 9.35 | 9.11 | 9.19 | -0.97% | 176,105 | 162,716,565 |
| 2024-10-22 | 9.61 | 9.68 | 9.2 | 9.28 | -3.43% | 274,516 | 256,466,842 |
| 2024-10-21 | 9.21 | 9.71 | 9.15 | 9.61 | +6.66% | 391,305 | 369,856,723 |
| 2024-10-18 | 8.88 | 9.2 | 8.76 | 9.01 | +1.46% | 193,031 | 173,959,873 |
| 2024-10-17 | 8.82 | 9.08 | 8.81 | 8.88 | +1.6% | 156,858 | 140,931,585 |
| 2024-10-16 | 8.84 | 8.94 | 8.68 | 8.74 | -2.35% | 125,558 | 110,327,421 |
| 2024-10-15 | 9.14 | 9.38 | 8.94 | 8.95 | -3.03% | 160,967 | 147,003,652 |
| 2024-10-14 | 8.85 | 9.3 | 8.7 | 9.23 | +4.77% | 158,873 | 143,379,657 |
| 2024-10-11 | 9.24 | 9.32 | 8.63 | 8.81 | -4.65% | 170,915 | 152,083,092 |
| 2024-10-10 | 9.5 | 9.65 | 9.09 | 9.24 | -0.65% | 207,130 | 193,925,109 |
| 2024-10-09 | 10.7 | 10.73 | 9.3 | 9.3 | -17.11% | 429,221 | 423,462,334 |
| 2024-10-08 | 12.13 | 12.34 | 10.5 | 11.22 | +6.96% | 592,031 | 665,812,168 |
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：