股票概览
10.74
-1.47%
-0.16
10.89
开盘价
11.14
最高价
10.17
最低价
250,947
成交量
数据更新至: 2024-12-31
技术指标
11.14
MA5 (5日均线)
12.15
MA10 (10日均线)
12.26
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 | 10.89 | 11.14 | 10.17 | 10.74 | -1.47% | 250,947 | 266,274,234 |
| 2024-12-30 | 11.34 | 11.5 | 10.78 | 10.9 | -6.03% | 276,392 | 305,719,423 |
| 2024-12-27 | 11.1 | 11.96 | 10.72 | 11.6 | +3.66% | 484,543 | 546,779,601 |
| 2024-12-26 | 11.24 | 11.63 | 10.9 | 11.19 | -0.89% | 305,254 | 344,384,422 |
| 2024-12-25 | 12.96 | 12.96 | 11.16 | 11.29 | -12.68% | 535,722 | 630,296,510 |
| 2024-12-24 | 13.36 | 13.64 | 12.8 | 12.93 | -5.07% | 400,247 | 525,729,743 |
| 2024-12-23 | 13.32 | 14.45 | 12.78 | 13.62 | +0.67% | 648,417 | 889,729,175 |
| 2024-12-20 | 12.75 | 13.73 | 12.56 | 13.53 | +5.79% | 607,835 | 801,933,097 |
| 2024-12-19 | 12.5 | 13.33 | 12.45 | 12.79 | -0.85% | 472,863 | 615,246,280 |
| 2024-12-18 | 12.21 | 13 | 11.82 | 12.9 | +4.62% | 457,560 | 569,267,755 |
| 2024-12-17 | 11.94 | 12.62 | 11.91 | 12.33 | +2.32% | 423,603 | 521,685,757 |
| 2024-12-16 | 12 | 12.3 | 11.68 | 12.05 | +0.5% | 290,879 | 347,459,095 |
| 2024-12-13 | 12.32 | 12.49 | 11.99 | 11.99 | -2.36% | 416,727 | 511,488,260 |
| 2024-12-12 | 12.01 | 12.34 | 11.81 | 12.28 | +3.02% | 313,160 | 378,058,126 |
| 2024-12-11 | 12.05 | 12.24 | 11.83 | 11.92 | -2.53% | 309,907 | 371,907,326 |
| 2024-12-10 | 12.94 | 12.94 | 12.18 | 12.23 | -0.65% | 343,308 | 429,363,292 |
| 2024-12-09 | 12.28 | 12.53 | 12.14 | 12.31 | +0.08% | 327,512 | 404,359,052 |
| 2024-12-06 | 12.62 | 12.73 | 12.12 | 12.3 | -3.15% | 454,416 | 560,090,824 |
| 2024-12-05 | 13.18 | 13.44 | 12.6 | 12.7 | -6.27% | 690,557 | 887,954,818 |
| 2024-12-04 | 13.23 | 14.55 | 13.1 | 13.55 | -2.1% | 825,906 | 1,132,098,483 |
| 2024-12-03 | 13.1 | 15.59 | 12.67 | 13.84 | +4.93% | 1,209,171 | 1,675,289,796 |
| 2024-12-02 | 11.1 | 13.19 | 11.02 | 13.19 | +20.02% | 972,940 | 1,200,446,354 |
| 2024-11-29 | 10.54 | 11.15 | 10.42 | 10.99 | +3.58% | 371,003 | 404,818,972 |
| 2024-11-28 | 10.52 | 11.2 | 10.51 | 10.61 | -1.21% | 428,390 | 465,393,728 |
| 2024-11-27 | 10.07 | 10.75 | 9.77 | 10.74 | +4.88% | 449,239 | 471,582,875 |
| 2024-11-26 | 9.94 | 10.78 | 9.69 | 10.24 | +3.12% | 332,157 | 342,089,560 |
| 2024-11-25 | 9.53 | 9.95 | 9.38 | 9.93 | +3.33% | 171,107 | 166,438,953 |
| 2024-11-22 | 10.09 | 10.14 | 9.52 | 9.61 | -5.41% | 142,273 | 139,583,810 |
| 2024-11-21 | 10.18 | 10.39 | 9.91 | 10.16 | -1.07% | 200,856 | 203,796,102 |
| 2024-11-20 | 9.74 | 10.44 | 9.68 | 10.27 | +4.8% | 227,488 | 231,903,215 |
| 2024-11-19 | 9.48 | 9.85 | 9.45 | 9.8 | +2.51% | 106,789 | 102,976,527 |
| 2024-11-18 | 10.16 | 10.25 | 9.31 | 9.56 | -5.91% | 193,412 | 187,031,165 |
| 2024-11-15 | 10.76 | 10.8 | 10.12 | 10.16 | -4.78% | 200,741 | 209,906,041 |
| 2024-11-14 | 10.96 | 11.19 | 10.65 | 10.67 | -3.61% | 218,727 | 237,196,704 |
| 2024-11-13 | 10.84 | 11.18 | 10.72 | 11.07 | +0.82% | 194,208 | 213,256,821 |
| 2024-11-12 | 11.5 | 11.56 | 10.84 | 10.98 | -4.52% | 282,425 | 315,054,498 |
| 2024-11-11 | 11.04 | 11.72 | 10.99 | 11.5 | +5.31% | 391,643 | 448,366,017 |
| 2024-11-08 | 11 | 11.36 | 10.8 | 10.92 | -0.64% | 253,228 | 279,938,012 |
| 2024-11-07 | 10.57 | 11.12 | 10.51 | 10.99 | +3.68% | 263,166 | 286,113,806 |
| 2024-11-06 | 10.94 | 11.29 | 10.5 | 10.6 | -4.25% | 355,559 | 383,704,142 |
| 2024-11-05 | 10.23 | 11.5 | 10.2 | 11.07 | +6.65% | 426,257 | 470,076,669 |
| 2024-11-04 | 10.15 | 10.45 | 10.02 | 10.38 | +2.37% | 250,127 | 255,687,988 |
| 2024-11-01 | 10.8 | 11.27 | 10.04 | 10.14 | -7.65% | 402,475 | 422,592,914 |
| 2024-10-31 | 10 | 11.73 | 9.88 | 10.98 | +10.46% | 560,062 | 601,946,599 |
| 2024-10-30 | 10.61 | 10.67 | 9.72 | 9.94 | -7.62% | 433,335 | 438,844,091 |
| 2024-10-29 | 11.31 | 11.5 | 10.73 | 10.76 | -3.93% | 454,090 | 498,991,164 |
| 2024-10-28 | 11.36 | 11.9 | 11.1 | 11.2 | -0.71% | 476,356 | 547,465,414 |
| 2024-10-25 | 10.73 | 11.88 | 10.73 | 11.28 | +3.49% | 580,387 | 651,865,693 |
| 2024-10-24 | 11.78 | 12.28 | 10.72 | 10.9 | -5.38% | 569,337 | 644,001,055 |
| 2024-10-23 | 10.26 | 11.78 | 10.01 | 11.52 | +13.39% | 600,221 | 655,693,615 |
| 2024-10-22 | 10.27 | 10.55 | 10.05 | 10.16 | -2.12% | 269,085 | 276,555,840 |
| 2024-10-21 | 10.09 | 10.78 | 10.09 | 10.38 | +1.86% | 337,427 | 351,901,322 |
| 2024-10-18 | 9.65 | 10.44 | 9.39 | 10.19 | +5.6% | 389,756 | 388,259,017 |
| 2024-10-17 | 9.95 | 10.15 | 9.61 | 9.65 | -4.08% | 291,734 | 289,431,355 |
| 2024-10-16 | 10.01 | 10.48 | 9.8 | 10.06 | -0.98% | 293,247 | 298,947,277 |
| 2024-10-15 | 10 | 10.61 | 9.85 | 10.16 | +0.4% | 365,888 | 375,209,895 |
| 2024-10-14 | 9.41 | 10.38 | 9.26 | 10.12 | +6.41% | 301,160 | 298,194,696 |
| 2024-10-11 | 9.87 | 9.95 | 9.26 | 9.51 | -6.49% | 289,422 | 275,746,885 |
| 2024-10-10 | 9.81 | 10.75 | 9.81 | 10.17 | +6.27% | 355,186 | 364,577,125 |
| 2024-10-09 | 10.59 | 10.75 | 9.56 | 9.57 | -15.31% | 459,078 | 469,995,942 |
| 2024-10-08 | 11.32 | 11.5 | 10.06 | 11.3 | +17.71% | 700,835 | 753,570,020 |
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：