股票概览
10.88
-4.81%
-0.55
11.48
开盘价
11.87
最高价
10.85
最低价
109,316
成交量
数据更新至: 2024-12-31
技术指标
11.17
MA5 (5日均线)
11.83
MA10 (10日均线)
12.62
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 | 11.48 | 11.87 | 10.85 | 10.88 | -4.81% | 109,316 | 124,178,452 |
| 2024-12-30 | 11.12 | 11.49 | 10.8 | 11.43 | +2.42% | 100,501 | 113,351,385 |
| 2024-12-27 | 11.28 | 11.49 | 11.13 | 11.16 | -1.06% | 76,466 | 86,560,726 |
| 2024-12-26 | 11.04 | 11.48 | 11.02 | 11.28 | +1.81% | 88,323 | 99,802,496 |
| 2024-12-25 | 11.27 | 11.37 | 10.66 | 11.08 | -2.55% | 142,718 | 156,401,097 |
| 2024-12-24 | 11.83 | 12 | 11.15 | 11.37 | -6.42% | 199,334 | 228,004,166 |
| 2024-12-23 | 13.2 | 13.23 | 12.14 | 12.15 | -7.95% | 135,037 | 168,995,830 |
| 2024-12-20 | 13 | 13.32 | 12.93 | 13.2 | +0.61% | 103,312 | 136,272,249 |
| 2024-12-19 | 12.5 | 13.17 | 12.34 | 13.12 | +3.88% | 133,968 | 172,580,226 |
| 2024-12-18 | 12.51 | 12.87 | 12.12 | 12.63 | +1.45% | 101,813 | 127,911,469 |
| 2024-12-17 | 13.18 | 13.21 | 12.42 | 12.45 | -5.75% | 142,756 | 182,485,253 |
| 2024-12-16 | 13.5 | 13.54 | 13.13 | 13.21 | -2.44% | 111,746 | 148,398,392 |
| 2024-12-13 | 13.83 | 14.1 | 13.52 | 13.54 | -3.08% | 158,570 | 218,510,462 |
| 2024-12-12 | 14.08 | 14.17 | 13.66 | 13.97 | -1.48% | 175,364 | 243,922,067 |
| 2024-12-11 | 13.65 | 14.26 | 13.53 | 14.18 | +2.68% | 289,729 | 405,817,156 |
| 2024-12-10 | 13.52 | 14 | 13.25 | 13.81 | +5.42% | 334,487 | 458,978,085 |
| 2024-12-09 | 13.25 | 13.49 | 12.9 | 13.1 | -2.09% | 126,505 | 166,644,185 |
| 2024-12-06 | 13.23 | 13.6 | 13.07 | 13.38 | +1.06% | 163,400 | 218,210,257 |
| 2024-12-05 | 13.11 | 13.4 | 13.04 | 13.24 | +0.84% | 136,549 | 181,018,285 |
| 2024-12-04 | 13.49 | 13.5 | 13.01 | 13.13 | -4.44% | 214,894 | 285,256,118 |
| 2024-12-03 | 13.05 | 13.84 | 12.77 | 13.74 | +5.05% | 324,715 | 436,634,099 |
| 2024-12-02 | 12.93 | 13.2 | 12.78 | 13.08 | +1.16% | 177,029 | 230,436,737 |
| 2024-11-29 | 12.71 | 12.99 | 12.29 | 12.93 | +4.11% | 231,151 | 295,165,439 |
| 2024-11-28 | 12.58 | 12.89 | 12.39 | 12.42 | -1.27% | 138,785 | 175,176,175 |
| 2024-11-27 | 11.97 | 12.6 | 11.62 | 12.58 | +4.23% | 153,857 | 186,546,231 |
| 2024-11-26 | 12.3 | 12.65 | 12.07 | 12.07 | -3.21% | 130,630 | 161,273,593 |
| 2024-11-25 | 12.55 | 12.65 | 11.9 | 12.47 | +1.63% | 174,726 | 213,810,294 |
| 2024-11-22 | 12.56 | 13.09 | 12.18 | 12.27 | -2.7% | 207,772 | 264,241,561 |
| 2024-11-21 | 12.7 | 12.94 | 12.4 | 12.61 | -1.41% | 174,372 | 220,076,199 |
| 2024-11-20 | 12.03 | 13.05 | 12 | 12.79 | +5.18% | 236,773 | 297,517,478 |
| 2024-11-19 | 11.79 | 12.2 | 11.6 | 12.16 | +3.23% | 179,536 | 213,525,278 |
| 2024-11-18 | 13.42 | 13.54 | 11.5 | 11.78 | -13.32% | 329,972 | 404,669,525 |
| 2024-11-15 | 14.91 | 15.68 | 13.51 | 13.59 | -1.74% | 480,520 | 697,958,092 |
| 2024-11-14 | 13.47 | 14.37 | 13.21 | 13.83 | +1.69% | 334,749 | 460,337,668 |
| 2024-11-13 | 13.2 | 13.75 | 12.99 | 13.6 | +2.49% | 196,863 | 264,102,488 |
| 2024-11-12 | 13.74 | 13.83 | 13.07 | 13.27 | -2.35% | 193,289 | 258,799,003 |
| 2024-11-11 | 12.78 | 13.62 | 12.73 | 13.59 | +5.51% | 225,291 | 300,346,190 |
| 2024-11-08 | 13.25 | 13.38 | 12.81 | 12.88 | -1.6% | 175,081 | 229,283,616 |
| 2024-11-07 | 12.54 | 13.12 | 12.35 | 13.09 | +3.48% | 182,519 | 232,179,528 |
| 2024-11-06 | 12.76 | 13.15 | 12.55 | 12.65 | -0.94% | 158,237 | 203,577,692 |
| 2024-11-05 | 12.27 | 12.77 | 12.21 | 12.77 | +4.07% | 148,093 | 186,961,674 |
| 2024-11-04 | 12.01 | 12.39 | 11.83 | 12.27 | +1.15% | 119,103 | 144,703,077 |
| 2024-11-01 | 13.57 | 13.66 | 12.13 | 12.13 | -12.73% | 261,188 | 333,440,087 |
| 2024-10-31 | 13.99 | 14.58 | 13.8 | 13.9 | -0.36% | 361,505 | 515,102,487 |
| 2024-10-30 | 13.57 | 14.07 | 13.1 | 13.95 | +1.45% | 321,242 | 438,710,303 |
| 2024-10-29 | 13.27 | 14 | 12.99 | 13.75 | +3.62% | 345,039 | 468,600,530 |
| 2024-10-28 | 12.9 | 13.3 | 12.87 | 13.27 | +3.83% | 166,732 | 219,155,391 |
| 2024-10-25 | 12.61 | 13 | 12.54 | 12.78 | +0.79% | 141,184 | 180,230,971 |
| 2024-10-24 | 12.56 | 12.78 | 12.35 | 12.68 | -1.63% | 176,639 | 221,566,990 |
| 2024-10-23 | 13.06 | 13.33 | 12.8 | 12.89 | -1.07% | 172,899 | 226,516,645 |
| 2024-10-22 | 14.02 | 14.06 | 12.86 | 13.03 | -7.06% | 295,320 | 395,516,828 |
| 2024-10-21 | 13.7 | 14.26 | 13.53 | 14.02 | +1.89% | 298,600 | 416,766,440 |
| 2024-10-18 | 13.35 | 14.15 | 13.08 | 13.76 | +2.08% | 300,741 | 408,174,035 |
| 2024-10-17 | 13.42 | 13.8 | 13.2 | 13.48 | +2.12% | 240,224 | 325,444,123 |
| 2024-10-16 | 12.69 | 13.47 | 12.59 | 13.2 | -0.38% | 170,393 | 222,885,343 |
| 2024-10-15 | 13.6 | 14.41 | 13.11 | 13.25 | -5.49% | 308,516 | 427,453,876 |
| 2024-10-14 | 13.2 | 14.11 | 12.38 | 14.02 | +6.86% | 327,678 | 435,415,924 |
| 2024-10-11 | 12.58 | 13.44 | 12.1 | 13.12 | +2.1% | 278,550 | 356,855,793 |
| 2024-10-10 | 14.2 | 14.2 | 12.51 | 12.85 | -2.95% | 283,880 | 380,751,990 |
| 2024-10-09 | 14.59 | 15.54 | 13.2 | 13.24 | -16.41% | 447,405 | 645,241,529 |
| 2024-10-08 | 15.4 | 15.84 | 13.62 | 15.84 | +20% | 558,804 | 849,712,580 |
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：