股票概览
10.78
-3.84%
-0.43
11.3
开盘价
11.38
最高价
10.75
最低价
64,006
成交量
数据更新至: 2024-12-31
技术指标
11.13
MA5 (5日均线)
11.65
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 | 11.3 | 11.38 | 10.75 | 10.78 | -3.84% | 64,006 | 70,387,015 |
| 2024-12-30 | 11.23 | 11.38 | 10.84 | 11.21 | -1.06% | 60,559 | 67,630,545 |
| 2024-12-27 | 11.18 | 11.59 | 11.12 | 11.33 | +1.34% | 79,701 | 91,032,704 |
| 2024-12-26 | 11.13 | 11.38 | 11.13 | 11.18 | +0.45% | 66,053 | 74,430,718 |
| 2024-12-25 | 11.45 | 11.52 | 10.8 | 11.13 | -3.8% | 99,277 | 109,985,751 |
| 2024-12-24 | 11.86 | 11.95 | 11.32 | 11.57 | -0.77% | 96,123 | 111,042,202 |
| 2024-12-23 | 12.69 | 12.7 | 11.6 | 11.66 | -8.84% | 146,692 | 176,516,850 |
| 2024-12-20 | 12.37 | 13 | 12.33 | 12.79 | +2.48% | 137,585 | 174,497,256 |
| 2024-12-19 | 12.15 | 12.69 | 12 | 12.48 | +0.73% | 130,624 | 161,298,414 |
| 2024-12-18 | 11.95 | 12.54 | 11.46 | 12.39 | +4.56% | 155,501 | 188,600,924 |
| 2024-12-17 | 12.68 | 12.71 | 11.79 | 11.85 | -6.84% | 152,193 | 184,675,465 |
| 2024-12-16 | 13.01 | 13.06 | 12.55 | 12.72 | -1.78% | 135,430 | 172,357,880 |
| 2024-12-13 | 13.4 | 13.54 | 12.95 | 12.95 | -5.54% | 224,103 | 295,314,347 |
| 2024-12-12 | 13.37 | 14.11 | 13.15 | 13.71 | +2.54% | 350,447 | 482,743,137 |
| 2024-12-11 | 13.2 | 13.49 | 12.84 | 13.37 | -1.55% | 272,616 | 356,695,114 |
| 2024-12-10 | 14.02 | 14.69 | 13.45 | 13.58 | -1.45% | 400,444 | 558,786,259 |
| 2024-12-09 | 13.6 | 14.23 | 13.2 | 13.78 | +3.14% | 340,146 | 465,419,900 |
| 2024-12-06 | 13.01 | 13.93 | 12.9 | 13.36 | +2.93% | 320,902 | 430,459,364 |
| 2024-12-05 | 12.62 | 13.38 | 12.62 | 12.98 | +1.72% | 214,181 | 277,724,154 |
| 2024-12-04 | 13.1 | 13.3 | 12.55 | 12.76 | -5.34% | 282,015 | 365,533,609 |
| 2024-12-03 | 12.71 | 13.98 | 12.32 | 13.48 | +3.93% | 483,247 | 636,190,234 |
| 2024-12-02 | 12.44 | 13.28 | 12.19 | 12.97 | +2.29% | 375,658 | 474,746,717 |
| 2024-11-29 | 12.4 | 13.3 | 12 | 12.68 | -0.16% | 435,798 | 547,687,787 |
| 2024-11-28 | 13.94 | 14.2 | 12.54 | 12.7 | -2.91% | 677,023 | 909,415,111 |
| 2024-11-27 | 10.79 | 13.08 | 10.44 | 13.08 | +20% | 334,071 | 404,610,846 |
| 2024-11-26 | 11.15 | 11.48 | 10.89 | 10.9 | -2.24% | 111,553 | 124,530,321 |
| 2024-11-25 | 10.92 | 11.15 | 10.54 | 11.15 | +2.76% | 113,615 | 123,804,866 |
| 2024-11-22 | 11.14 | 11.77 | 10.8 | 10.85 | -2.69% | 163,440 | 184,887,710 |
| 2024-11-21 | 11.22 | 11.37 | 10.95 | 11.15 | -0.45% | 101,303 | 112,715,027 |
| 2024-11-20 | 10.6 | 11.3 | 10.6 | 11.2 | +4.28% | 150,070 | 165,083,183 |
| 2024-11-19 | 10.4 | 10.86 | 10.16 | 10.74 | +4.37% | 125,617 | 132,138,975 |
| 2024-11-18 | 11.27 | 11.32 | 10.16 | 10.29 | -8.13% | 143,512 | 149,884,482 |
| 2024-11-15 | 11.17 | 11.75 | 11.16 | 11.2 | 0% | 198,217 | 227,980,107 |
| 2024-11-14 | 11.25 | 12.13 | 11.17 | 11.2 | -1.32% | 155,039 | 178,891,706 |
| 2024-11-13 | 11.12 | 11.38 | 10.97 | 11.35 | +1.89% | 92,697 | 103,868,777 |
| 2024-11-12 | 11.46 | 11.49 | 10.9 | 11.14 | -2.71% | 110,720 | 124,393,554 |
| 2024-11-11 | 11 | 11.5 | 11 | 11.45 | +3.34% | 137,622 | 155,887,909 |
| 2024-11-08 | 11.24 | 11.42 | 11 | 11.08 | -1.07% | 120,448 | 134,868,677 |
| 2024-11-07 | 10.82 | 11.28 | 10.78 | 11.2 | +1.82% | 143,377 | 158,167,277 |
| 2024-11-06 | 10.85 | 11.3 | 10.69 | 11 | +1.01% | 206,316 | 226,674,195 |
| 2024-11-05 | 10.38 | 10.96 | 10.3 | 10.89 | +5.42% | 185,920 | 199,866,733 |
| 2024-11-04 | 9.78 | 10.48 | 9.66 | 10.33 | +5.41% | 133,875 | 136,536,880 |
| 2024-11-01 | 10.47 | 10.53 | 9.75 | 9.8 | -6.58% | 122,788 | 122,791,092 |
| 2024-10-31 | 10.3 | 10.58 | 10.24 | 10.49 | +1.25% | 90,447 | 94,648,966 |
| 2024-10-30 | 10.37 | 10.53 | 10.16 | 10.36 | -1.24% | 83,061 | 85,838,565 |
| 2024-10-29 | 10.91 | 11 | 10.42 | 10.49 | -2.33% | 118,834 | 126,968,595 |
| 2024-10-28 | 10.4 | 10.8 | 10.4 | 10.74 | +3.57% | 110,737 | 117,430,130 |
| 2024-10-25 | 10.2 | 10.45 | 10.2 | 10.37 | +2.37% | 73,712 | 76,120,550 |
| 2024-10-24 | 10.15 | 10.25 | 10.02 | 10.13 | -1.46% | 59,765 | 60,489,629 |
| 2024-10-23 | 10.41 | 10.56 | 10.26 | 10.28 | -1.81% | 101,001 | 105,142,288 |
| 2024-10-22 | 10.48 | 10.69 | 10.29 | 10.47 | -0.57% | 121,212 | 127,119,325 |
| 2024-10-21 | 10.28 | 10.74 | 10.25 | 10.53 | +2.93% | 145,341 | 152,669,489 |
| 2024-10-18 | 9.9 | 10.55 | 9.85 | 10.23 | +2.4% | 130,354 | 132,666,967 |
| 2024-10-17 | 10.05 | 10.25 | 9.98 | 9.99 | -0.1% | 99,929 | 101,426,398 |
| 2024-10-16 | 9.64 | 10.07 | 9.55 | 10 | +1.52% | 88,238 | 87,498,996 |
| 2024-10-15 | 9.93 | 10.27 | 9.8 | 9.85 | -1.5% | 116,036 | 116,664,622 |
| 2024-10-14 | 9.62 | 10.02 | 9.34 | 10 | +5.26% | 109,881 | 106,715,627 |
| 2024-10-11 | 9.96 | 10.15 | 9.41 | 9.5 | -5% | 128,586 | 124,560,922 |
| 2024-10-10 | 10.5 | 10.65 | 9.89 | 10 | -1.09% | 147,683 | 150,999,164 |
| 2024-10-09 | 11.3 | 11.35 | 10.11 | 10.11 | -16.24% | 239,549 | 259,669,130 |
| 2024-10-08 | 12.12 | 12.13 | 10.47 | 12.07 | +18.1% | 348,501 | 397,983,005 |
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：