股票概览
10.71
-1.65%
-0.18
11.11
开盘价
11.14
最高价
10.69
最低价
24,214
成交量
数据更新至: 2024-12-31
技术指标
10.94
MA5 (5日均线)
11.47
MA10 (10日均线)
12.31
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 | 11.11 | 11.14 | 10.69 | 10.71 | -1.65% | 24,214 | 26,331,520 |
| 2024-12-30 | 11.12 | 11.26 | 10.6 | 10.89 | -2.33% | 28,050 | 30,501,287 |
| 2024-12-27 | 11.17 | 11.46 | 10.89 | 11.15 | +0.36% | 30,514 | 34,334,488 |
| 2024-12-26 | 10.9 | 11.27 | 10.69 | 11.11 | +2.59% | 31,647 | 35,128,825 |
| 2024-12-25 | 11.33 | 11.33 | 10.63 | 10.83 | -3.73% | 32,656 | 35,370,710 |
| 2024-12-24 | 11.54 | 11.75 | 11.01 | 11.25 | -2.43% | 34,202 | 38,523,704 |
| 2024-12-23 | 12.5 | 12.5 | 11.41 | 11.53 | -7.69% | 37,368 | 44,230,176 |
| 2024-12-20 | 12.44 | 12.65 | 12.36 | 12.49 | +0.56% | 18,099 | 22,655,424 |
| 2024-12-19 | 12.19 | 12.48 | 11.98 | 12.42 | +0.89% | 27,118 | 33,103,251 |
| 2024-12-18 | 12.4 | 12.5 | 12 | 12.31 | -0.73% | 25,444 | 31,308,375 |
| 2024-12-17 | 13.36 | 13.4 | 12.32 | 12.4 | -6.77% | 46,111 | 58,451,969 |
| 2024-12-16 | 13.13 | 13.5 | 13.13 | 13.3 | +1.84% | 47,835 | 63,816,996 |
| 2024-12-13 | 13.39 | 13.39 | 13.02 | 13.06 | -2.25% | 35,373 | 46,436,958 |
| 2024-12-12 | 13.16 | 13.4 | 13.02 | 13.36 | +1.52% | 41,634 | 55,119,200 |
| 2024-12-11 | 13.01 | 13.3 | 13 | 13.16 | +0.61% | 35,436 | 46,614,066 |
| 2024-12-10 | 13.6 | 13.74 | 12.94 | 13.08 | -1.06% | 50,424 | 67,184,170 |
| 2024-12-09 | 13.18 | 13.48 | 12.84 | 13.22 | -0.23% | 53,314 | 69,843,747 |
| 2024-12-06 | 13.44 | 13.64 | 13.22 | 13.25 | -1.34% | 47,210 | 63,082,569 |
| 2024-12-05 | 13.23 | 13.46 | 13.03 | 13.43 | +1.05% | 46,631 | 61,904,020 |
| 2024-12-04 | 13.75 | 13.81 | 13.11 | 13.29 | -5.14% | 80,559 | 107,908,221 |
| 2024-12-03 | 13.16 | 14.68 | 12.91 | 14.01 | +6.54% | 149,727 | 205,765,441 |
| 2024-12-02 | 12.99 | 13.22 | 12.8 | 13.15 | +1% | 65,392 | 85,462,562 |
| 2024-11-29 | 13.13 | 13.31 | 12.86 | 13.02 | -1.06% | 79,688 | 104,060,276 |
| 2024-11-28 | 13.63 | 13.78 | 13.1 | 13.16 | -5.32% | 129,929 | 173,587,781 |
| 2024-11-27 | 12.39 | 13.99 | 12.2 | 13.9 | +11.2% | 162,601 | 216,204,270 |
| 2024-11-26 | 12.22 | 12.94 | 12.03 | 12.5 | +1.87% | 62,128 | 77,662,786 |
| 2024-11-25 | 11.8 | 12.27 | 11.7 | 12.27 | +3.72% | 29,695 | 35,686,898 |
| 2024-11-22 | 12.59 | 12.66 | 11.8 | 11.83 | -5.96% | 31,497 | 38,583,518 |
| 2024-11-21 | 12.59 | 12.77 | 12.38 | 12.58 | -0.16% | 32,233 | 40,618,054 |
| 2024-11-20 | 12 | 12.65 | 11.95 | 12.6 | +5.09% | 42,071 | 52,377,198 |
| 2024-11-19 | 11.8 | 11.99 | 11.5 | 11.99 | +2.39% | 23,893 | 28,129,732 |
| 2024-11-18 | 12.24 | 12.4 | 11.53 | 11.71 | -4.56% | 36,023 | 42,534,195 |
| 2024-11-15 | 12.43 | 12.88 | 12.1 | 12.27 | -1.29% | 43,505 | 54,376,188 |
| 2024-11-14 | 12.7 | 12.98 | 12.41 | 12.43 | -2.51% | 40,466 | 51,163,739 |
| 2024-11-13 | 12.58 | 13.19 | 12.38 | 12.75 | +1.67% | 53,032 | 67,554,141 |
| 2024-11-12 | 12.63 | 12.86 | 12.36 | 12.54 | -0.4% | 42,329 | 53,514,524 |
| 2024-11-11 | 12.6 | 12.63 | 12.33 | 12.59 | +1.78% | 36,543 | 45,647,297 |
| 2024-11-08 | 12.75 | 12.85 | 12.25 | 12.37 | -1.67% | 42,020 | 52,290,928 |
| 2024-11-07 | 12.15 | 12.62 | 12.03 | 12.58 | +3.62% | 43,884 | 54,526,053 |
| 2024-11-06 | 11.99 | 12.21 | 11.78 | 12.14 | +1.25% | 36,121 | 43,510,447 |
| 2024-11-05 | 11.78 | 12.02 | 11.75 | 11.99 | +1.78% | 25,469 | 30,436,328 |
| 2024-11-04 | 11.65 | 11.81 | 11.35 | 11.78 | +2.35% | 26,161 | 30,480,357 |
| 2024-11-01 | 12.2 | 12.29 | 11.45 | 11.51 | -5.66% | 42,413 | 49,821,750 |
| 2024-10-31 | 12.04 | 12.5 | 12.03 | 12.2 | +1.58% | 46,465 | 57,000,620 |
| 2024-10-30 | 11.76 | 12.22 | 11.74 | 12.01 | +1.35% | 37,695 | 45,187,172 |
| 2024-10-29 | 12.2 | 12.47 | 11.81 | 11.85 | -2.47% | 42,458 | 51,244,694 |
| 2024-10-28 | 11.96 | 12.19 | 11.79 | 12.15 | +3.14% | 42,814 | 51,678,097 |
| 2024-10-25 | 11.47 | 11.88 | 11.43 | 11.78 | +3.15% | 37,840 | 44,583,038 |
| 2024-10-24 | 11.56 | 11.69 | 11.41 | 11.42 | -2.06% | 24,297 | 28,035,319 |
| 2024-10-23 | 11.72 | 11.96 | 11.55 | 11.66 | -1.02% | 35,219 | 41,422,906 |
| 2024-10-22 | 11.9 | 11.94 | 11.59 | 11.78 | +0.08% | 39,534 | 46,610,365 |
| 2024-10-21 | 11.73 | 11.89 | 11.59 | 11.77 | +0.34% | 52,956 | 62,272,118 |
| 2024-10-18 | 11.52 | 11.92 | 11.29 | 11.73 | +0.26% | 61,060 | 70,732,263 |
| 2024-10-17 | 12.1 | 12.2 | 11.5 | 11.7 | -3.78% | 82,821 | 97,479,389 |
| 2024-10-16 | 11.1 | 12.3 | 11.1 | 12.16 | +8.28% | 112,831 | 133,568,730 |
| 2024-10-15 | 11.33 | 11.85 | 11.22 | 11.23 | -5.47% | 84,283 | 96,956,541 |
| 2024-10-14 | 11.5 | 12.34 | 11.29 | 11.88 | +11.03% | 113,517 | 133,564,711 |
| 2024-10-11 | 11.25 | 11.26 | 10.6 | 10.7 | -5.14% | 45,719 | 49,763,882 |
| 2024-10-10 | 11.03 | 11.8 | 10.71 | 11.28 | +5.13% | 65,240 | 73,636,167 |
| 2024-10-09 | 12.1 | 12.2 | 10.69 | 10.73 | -15.45% | 72,641 | 83,032,595 |
| 2024-10-08 | 13.49 | 13.49 | 11.53 | 12.69 | +10.16% | 94,442 | 118,700,464 |
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：