股票概览
11.69
+0.09%
+0.01
12.5
开盘价
12.85
最高价
11.63
最低价
824,814
成交量
数据更新至: 2024-12-31
技术指标
10.98
MA5 (5日均线)
11.00
MA10 (10日均线)
11.21
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 | 12.5 | 12.85 | 11.63 | 11.69 | +0.09% | 824,814 | 1,018,589,352 |
| 2024-12-30 | 10.56 | 11.68 | 10.31 | 11.68 | +9.98% | 303,152 | 343,337,710 |
| 2024-12-27 | 10.57 | 10.87 | 10.55 | 10.62 | +0.85% | 96,662 | 103,826,249 |
| 2024-12-26 | 10.42 | 10.69 | 10.42 | 10.53 | +1.25% | 87,412 | 92,281,418 |
| 2024-12-25 | 10.9 | 10.93 | 10.34 | 10.4 | -4.94% | 109,931 | 115,500,491 |
| 2024-12-24 | 10.87 | 10.96 | 10.52 | 10.94 | +1.58% | 93,549 | 100,814,389 |
| 2024-12-23 | 11.3 | 11.39 | 10.75 | 10.77 | -4.77% | 146,381 | 161,466,485 |
| 2024-12-20 | 11.07 | 11.82 | 10.95 | 11.31 | +2.82% | 173,733 | 197,055,219 |
| 2024-12-19 | 10.9 | 11.17 | 10.86 | 11 | -0.45% | 80,233 | 88,115,596 |
| 2024-12-18 | 10.89 | 11.19 | 10.79 | 11.05 | +1.47% | 97,584 | 107,656,141 |
| 2024-12-17 | 11.3 | 11.35 | 10.85 | 10.89 | -4.05% | 139,483 | 153,342,183 |
| 2024-12-16 | 11.34 | 11.5 | 11.11 | 11.35 | 0% | 126,541 | 142,632,885 |
| 2024-12-13 | 11.73 | 11.73 | 11.31 | 11.35 | -3.24% | 144,376 | 165,952,999 |
| 2024-12-12 | 11.54 | 11.84 | 11.54 | 11.73 | +0.6% | 143,742 | 168,373,538 |
| 2024-12-11 | 11.4 | 11.77 | 11.4 | 11.66 | +1.22% | 155,682 | 181,407,287 |
| 2024-12-10 | 12.05 | 12.05 | 11.49 | 11.52 | -0.17% | 277,864 | 324,811,988 |
| 2024-12-09 | 11.37 | 11.65 | 11.2 | 11.54 | +1.23% | 199,192 | 227,761,435 |
| 2024-12-06 | 11.44 | 11.72 | 11.12 | 11.4 | -0.44% | 233,978 | 267,230,651 |
| 2024-12-05 | 11.34 | 11.7 | 11.27 | 11.45 | +1.69% | 213,912 | 245,293,403 |
| 2024-12-04 | 11.18 | 11.48 | 11.11 | 11.26 | -0.97% | 243,720 | 275,349,475 |
| 2024-12-03 | 10.72 | 11.56 | 10.72 | 11.37 | +6.06% | 335,817 | 376,456,555 |
| 2024-12-02 | 10.29 | 10.83 | 10.24 | 10.72 | +4.18% | 223,826 | 238,045,363 |
| 2024-11-29 | 10.18 | 10.51 | 10.07 | 10.29 | +1.38% | 166,435 | 171,504,559 |
| 2024-11-28 | 10.22 | 10.38 | 10.12 | 10.15 | -0.39% | 116,031 | 118,843,210 |
| 2024-11-27 | 9.95 | 10.25 | 9.9 | 10.19 | +1.39% | 160,368 | 162,281,185 |
| 2024-11-26 | 9.8 | 10.51 | 9.78 | 10.05 | +2.76% | 180,023 | 183,196,842 |
| 2024-11-25 | 9.92 | 9.99 | 9.54 | 9.78 | -1.51% | 166,286 | 161,937,744 |
| 2024-11-22 | 10.48 | 10.67 | 9.9 | 9.93 | -5.16% | 175,713 | 180,260,282 |
| 2024-11-21 | 10.49 | 10.6 | 10.33 | 10.47 | -0.66% | 121,457 | 127,447,972 |
| 2024-11-20 | 10.47 | 10.59 | 10.36 | 10.54 | +0.57% | 124,709 | 130,799,684 |
| 2024-11-19 | 10.36 | 10.55 | 10.18 | 10.48 | +0.96% | 143,400 | 148,198,836 |
| 2024-11-18 | 10.83 | 10.93 | 10.24 | 10.38 | -3.53% | 171,565 | 179,408,597 |
| 2024-11-15 | 11.18 | 11.4 | 10.76 | 10.76 | -3.93% | 189,520 | 210,264,598 |
| 2024-11-14 | 11.66 | 11.89 | 11.13 | 11.2 | -4.84% | 222,553 | 256,857,806 |
| 2024-11-13 | 11.76 | 11.99 | 11.63 | 11.77 | -1.26% | 148,511 | 174,564,362 |
| 2024-11-12 | 11.88 | 12.15 | 11.7 | 11.92 | +0.42% | 259,119 | 308,351,473 |
| 2024-11-11 | 11.95 | 12.01 | 11.64 | 11.87 | -1.33% | 268,454 | 316,472,179 |
| 2024-11-08 | 12.43 | 12.52 | 11.9 | 12.03 | -1.8% | 400,061 | 482,634,290 |
| 2024-11-07 | 11.53 | 12.45 | 11.46 | 12.25 | +5.06% | 508,447 | 610,152,700 |
| 2024-11-06 | 11.7 | 11.88 | 11.48 | 11.66 | -1.52% | 405,372 | 473,100,419 |
| 2024-11-05 | 11.38 | 11.9 | 11.28 | 11.84 | +5.71% | 521,960 | 611,229,624 |
| 2024-11-04 | 10.65 | 11.27 | 10.6 | 11.2 | +5.16% | 306,197 | 336,731,507 |
| 2024-11-01 | 11.18 | 11.45 | 10.65 | 10.65 | -5.42% | 349,727 | 383,087,419 |
| 2024-10-31 | 10.47 | 11.42 | 10.41 | 11.26 | +7.03% | 457,061 | 509,028,232 |
| 2024-10-30 | 10.67 | 10.77 | 10.3 | 10.52 | -2.59% | 338,202 | 355,135,103 |
| 2024-10-29 | 11.22 | 11.68 | 10.8 | 10.8 | -4.17% | 369,572 | 416,794,568 |
| 2024-10-28 | 10.86 | 11.35 | 10.81 | 11.27 | +3.3% | 303,954 | 339,968,952 |
| 2024-10-25 | 11.11 | 11.11 | 10.8 | 10.91 | -2.24% | 316,335 | 345,166,927 |
| 2024-10-24 | 10.45 | 11.26 | 10.38 | 11.16 | +4.99% | 448,100 | 489,021,121 |
| 2024-10-23 | 10.49 | 11 | 10.41 | 10.63 | +2.02% | 335,712 | 360,112,572 |
| 2024-10-22 | 10.42 | 10.55 | 10.28 | 10.42 | -0.95% | 224,183 | 233,172,370 |
| 2024-10-21 | 10.6 | 10.64 | 10.31 | 10.52 | -2.5% | 331,387 | 347,016,316 |
| 2024-10-18 | 10.4 | 11.09 | 10.2 | 10.79 | +3.15% | 422,185 | 450,586,060 |
| 2024-10-17 | 10.13 | 10.61 | 10.05 | 10.46 | +4.6% | 359,935 | 372,346,755 |
| 2024-10-16 | 9.99 | 10.25 | 9.9 | 10 | -1.09% | 191,422 | 192,379,857 |
| 2024-10-15 | 10.27 | 10.63 | 10.1 | 10.11 | -2.98% | 278,165 | 288,350,938 |
| 2024-10-14 | 10.21 | 10.52 | 10.02 | 10.42 | +3.68% | 283,211 | 291,627,079 |
| 2024-10-11 | 10.1 | 10.75 | 9.88 | 10.05 | -3.92% | 305,362 | 314,532,815 |
| 2024-10-10 | 11.83 | 11.84 | 10.46 | 10.46 | -9.98% | 455,175 | 483,844,657 |
| 2024-10-09 | 12 | 12 | 11.62 | 11.62 | -9.99% | 461,826 | 541,819,110 |
| 2024-10-08 | 12.9 | 12.91 | 11.22 | 12.91 | +9.97% | 1,011,111 | 1,248,502,185 |
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：