股票概览
10.99
-3.6%
-0.41
11.42
开盘价
11.43
最高价
10.95
最低价
90,942
成交量
数据更新至: 2024-12-31
技术指标
11.30
MA5 (5日均线)
11.63
MA10 (10日均线)
12.40
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 | 11.42 | 11.43 | 10.95 | 10.99 | -3.6% | 90,942 | 101,548,003 |
| 2024-12-30 | 11.56 | 11.58 | 11.27 | 11.4 | -1.38% | 87,689 | 100,223,831 |
| 2024-12-27 | 11.58 | 11.79 | 11.51 | 11.56 | +2.03% | 149,471 | 174,247,287 |
| 2024-12-26 | 11.2 | 11.48 | 11.2 | 11.33 | +1.07% | 74,192 | 84,507,980 |
| 2024-12-25 | 11.57 | 11.63 | 11.05 | 11.21 | -3.28% | 125,889 | 141,340,471 |
| 2024-12-24 | 11.78 | 11.91 | 11.41 | 11.59 | -1.53% | 137,251 | 159,097,291 |
| 2024-12-23 | 12.3 | 12.31 | 11.69 | 11.77 | -4.15% | 126,805 | 151,481,181 |
| 2024-12-20 | 12.06 | 12.32 | 11.96 | 12.28 | +1.82% | 108,454 | 132,255,110 |
| 2024-12-19 | 11.98 | 12.1 | 11.79 | 12.06 | -0.33% | 106,899 | 127,848,195 |
| 2024-12-18 | 12.17 | 12.21 | 11.94 | 12.1 | +0.67% | 92,112 | 111,336,213 |
| 2024-12-17 | 12.4 | 12.52 | 12 | 12.02 | -3.53% | 131,662 | 160,838,045 |
| 2024-12-16 | 12.8 | 12.92 | 12.36 | 12.46 | -3.19% | 170,424 | 215,351,486 |
| 2024-12-13 | 13.39 | 13.39 | 12.86 | 12.87 | -4.81% | 227,688 | 298,198,334 |
| 2024-12-12 | 13.51 | 13.85 | 13.41 | 13.52 | -0.81% | 174,902 | 237,665,253 |
| 2024-12-11 | 13.36 | 13.68 | 13.36 | 13.63 | +1.49% | 177,913 | 240,959,854 |
| 2024-12-10 | 13.84 | 13.99 | 13.4 | 13.43 | -0.59% | 238,605 | 325,314,943 |
| 2024-12-09 | 13.68 | 13.77 | 13.36 | 13.51 | -2.74% | 249,540 | 337,369,186 |
| 2024-12-06 | 13.75 | 14.21 | 13.56 | 13.89 | +4.12% | 445,334 | 620,007,547 |
| 2024-12-05 | 12.88 | 13.34 | 12.85 | 13.34 | +3.09% | 201,490 | 264,820,554 |
| 2024-12-04 | 13.06 | 13.15 | 12.89 | 12.94 | -2.12% | 163,346 | 212,732,461 |
| 2024-12-03 | 13.04 | 13.52 | 13 | 13.22 | +0.69% | 256,579 | 340,059,770 |
| 2024-12-02 | 12.85 | 13.14 | 12.81 | 13.13 | +2.34% | 189,097 | 246,110,884 |
| 2024-11-29 | 12.64 | 12.95 | 12.43 | 12.83 | +0.94% | 169,331 | 215,340,533 |
| 2024-11-28 | 12.69 | 13.1 | 12.56 | 12.71 | +0.16% | 155,027 | 199,188,651 |
| 2024-11-27 | 12.23 | 12.69 | 11.96 | 12.69 | +2.34% | 170,047 | 209,583,277 |
| 2024-11-26 | 12.73 | 12.99 | 12.38 | 12.4 | -3.28% | 176,522 | 222,485,900 |
| 2024-11-25 | 12.8 | 13.01 | 12.41 | 12.82 | -2.73% | 247,628 | 314,530,326 |
| 2024-11-22 | 12.91 | 14.34 | 12.63 | 13.18 | +1.7% | 452,009 | 609,100,486 |
| 2024-11-21 | 13.02 | 13.29 | 12.71 | 12.96 | -0.69% | 187,678 | 243,465,836 |
| 2024-11-20 | 12.54 | 13.05 | 12.38 | 13.05 | +3.98% | 199,771 | 254,918,091 |
| 2024-11-19 | 12.33 | 12.56 | 12.05 | 12.55 | +3.12% | 175,900 | 216,960,619 |
| 2024-11-18 | 12.86 | 12.97 | 11.93 | 12.17 | -4.7% | 220,884 | 271,979,577 |
| 2024-11-15 | 13.41 | 13.58 | 12.73 | 12.77 | -4.77% | 227,959 | 299,900,920 |
| 2024-11-14 | 13.9 | 13.98 | 13.39 | 13.41 | -3.66% | 182,055 | 248,238,025 |
| 2024-11-13 | 13.88 | 14.19 | 13.46 | 13.92 | -1.35% | 246,520 | 340,655,466 |
| 2024-11-12 | 14.79 | 14.87 | 13.94 | 14.11 | -4.21% | 381,105 | 543,675,513 |
| 2024-11-11 | 14.5 | 14.82 | 14.13 | 14.73 | +2.01% | 421,101 | 612,808,009 |
| 2024-11-08 | 14.18 | 14.96 | 14.15 | 14.44 | +2.05% | 469,472 | 682,247,105 |
| 2024-11-07 | 13.9 | 14.59 | 13.6 | 14.15 | -1.46% | 418,327 | 586,950,956 |
| 2024-11-06 | 14.75 | 15.18 | 14.27 | 14.36 | -0.9% | 620,245 | 914,547,987 |
| 2024-11-05 | 13.48 | 14.57 | 13.42 | 14.49 | +7.97% | 561,756 | 801,186,466 |
| 2024-11-04 | 13 | 13.43 | 12.89 | 13.42 | +1.28% | 267,279 | 353,462,446 |
| 2024-11-01 | 13.96 | 14.6 | 13.22 | 13.25 | -5.36% | 506,880 | 708,329,990 |
| 2024-10-31 | 13.85 | 14.27 | 13.58 | 14 | +0.5% | 418,242 | 583,998,770 |
| 2024-10-30 | 13.81 | 14.12 | 13.57 | 13.93 | -0.43% | 353,931 | 491,457,773 |
| 2024-10-29 | 14.55 | 14.93 | 13.95 | 13.99 | -5.15% | 577,527 | 824,829,812 |
| 2024-10-28 | 15.1 | 15.29 | 14.55 | 14.75 | +0.48% | 549,647 | 816,966,955 |
| 2024-10-25 | 14.3 | 15.35 | 14.3 | 14.68 | +0.34% | 633,640 | 941,464,291 |
| 2024-10-24 | 15.09 | 15.26 | 14.36 | 14.63 | -6.87% | 693,497 | 1,018,076,936 |
| 2024-10-23 | 14.01 | 16.9 | 13.93 | 15.71 | +7.53% | 1,343,516 | 2,055,733,872 |
| 2024-10-22 | 15.66 | 16.42 | 14.54 | 14.61 | +3.03% | 1,513,582 | 2,333,463,146 |
| 2024-10-21 | 11.99 | 14.18 | 11.99 | 14.18 | +19.97% | 752,303 | 1,015,432,075 |
| 2024-10-18 | 11.4 | 12.18 | 11.16 | 11.82 | +2.16% | 500,455 | 584,151,267 |
| 2024-10-17 | 11.89 | 12.11 | 11.5 | 11.57 | -3.34% | 383,973 | 453,271,969 |
| 2024-10-16 | 11.88 | 12.38 | 11.48 | 11.97 | -0.17% | 434,313 | 516,332,288 |
| 2024-10-15 | 11.35 | 12.45 | 11.3 | 11.99 | +0.84% | 642,757 | 767,042,231 |
| 2024-10-14 | 11.57 | 12.98 | 11.4 | 11.89 | +5.41% | 611,861 | 736,470,851 |
| 2024-10-11 | 11.8 | 11.8 | 10.77 | 11.28 | -8.44% | 432,465 | 483,849,423 |
| 2024-10-10 | 10.98 | 13 | 10.98 | 12.32 | +12.1% | 760,808 | 917,374,240 |
| 2024-10-09 | 11.5 | 11.83 | 10.93 | 10.99 | -9.7% | 481,748 | 548,600,714 |
| 2024-10-08 | 12.18 | 12.18 | 10.91 | 12.17 | +19.9% | 765,589 | 909,624,960 |
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：