股票概览
10.77
-1.19%
-0.13
10.85
开盘价
10.95
最高价
10.77
最低价
18,493
成交量
数据更新至: 2024-12-31
技术指标
10.97
MA5 (5日均线)
11.07
MA10 (10日均线)
11.84
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 | 10.85 | 10.95 | 10.77 | 10.77 | -1.19% | 18,493 | 20,056,421 |
| 2024-12-30 | 11.06 | 11.06 | 10.84 | 10.9 | -1.62% | 19,350 | 21,111,659 |
| 2024-12-27 | 11 | 11.15 | 10.99 | 11.08 | +0.36% | 23,780 | 26,311,129 |
| 2024-12-26 | 11.1 | 11.19 | 11.01 | 11.04 | -0.27% | 21,663 | 24,008,869 |
| 2024-12-25 | 11.08 | 11.14 | 10.9 | 11.07 | -0.72% | 17,170 | 18,931,625 |
| 2024-12-24 | 10.99 | 11.18 | 10.9 | 11.15 | +2.01% | 22,977 | 25,351,671 |
| 2024-12-23 | 11.43 | 11.53 | 10.92 | 10.93 | -4.04% | 34,691 | 38,667,661 |
| 2024-12-20 | 11.16 | 11.48 | 11.11 | 11.39 | +2.24% | 30,640 | 34,730,797 |
| 2024-12-19 | 11.1 | 11.2 | 10.9 | 11.14 | -0.89% | 40,666 | 44,913,343 |
| 2024-12-18 | 11.35 | 11.35 | 11.15 | 11.24 | -0.97% | 41,644 | 46,768,864 |
| 2024-12-17 | 11.8 | 11.8 | 11.27 | 11.35 | -3.57% | 54,897 | 62,903,829 |
| 2024-12-16 | 11.92 | 11.94 | 11.73 | 11.77 | -1.18% | 36,086 | 42,587,565 |
| 2024-12-13 | 12.22 | 12.25 | 11.9 | 11.91 | -3.95% | 71,667 | 86,337,629 |
| 2024-12-12 | 12.5 | 12.55 | 11.9 | 12.4 | -7.12% | 168,503 | 204,644,068 |
| 2024-12-11 | 13.33 | 13.45 | 13.23 | 13.35 | +0.91% | 25,653 | 34,153,705 |
| 2024-12-10 | 13.63 | 13.88 | 13.23 | 13.23 | -0.15% | 52,520 | 71,261,058 |
| 2024-12-09 | 13.1 | 13.5 | 13.07 | 13.25 | +1.3% | 35,116 | 46,615,729 |
| 2024-12-06 | 13.2 | 13.29 | 12.91 | 13.08 | -0.83% | 34,183 | 44,730,911 |
| 2024-12-05 | 12.57 | 13.53 | 12.5 | 13.19 | +5.02% | 49,318 | 64,814,590 |
| 2024-12-04 | 12.94 | 12.96 | 12.5 | 12.56 | -2.79% | 24,451 | 31,117,230 |
| 2024-12-03 | 12.93 | 13.1 | 12.73 | 12.92 | +0.16% | 25,209 | 32,462,387 |
| 2024-12-02 | 12.5 | 12.9 | 12.49 | 12.9 | +2.54% | 29,103 | 37,105,137 |
| 2024-11-29 | 12.17 | 12.68 | 12.1 | 12.58 | +2.69% | 26,722 | 33,226,102 |
| 2024-11-28 | 12.17 | 12.44 | 12.06 | 12.25 | +0.66% | 24,650 | 30,275,483 |
| 2024-11-27 | 12.03 | 12.2 | 11.63 | 12.17 | +1.5% | 28,328 | 33,666,450 |
| 2024-11-26 | 12.16 | 12.35 | 11.94 | 11.99 | -1.72% | 17,165 | 20,798,034 |
| 2024-11-25 | 12.09 | 12.3 | 11.96 | 12.2 | +1.41% | 20,755 | 25,148,145 |
| 2024-11-22 | 12.77 | 12.79 | 12.01 | 12.03 | -5.79% | 31,400 | 39,078,517 |
| 2024-11-21 | 12.76 | 12.98 | 12.56 | 12.77 | +0.08% | 32,092 | 41,041,700 |
| 2024-11-20 | 12.6 | 12.87 | 12.41 | 12.76 | +1.19% | 27,964 | 35,574,829 |
| 2024-11-19 | 12.2 | 12.66 | 12.11 | 12.61 | +4.56% | 29,702 | 36,699,028 |
| 2024-11-18 | 12.68 | 12.87 | 11.95 | 12.06 | -4.89% | 41,388 | 51,318,167 |
| 2024-11-15 | 12.97 | 13.16 | 12.65 | 12.68 | -3.28% | 27,011 | 34,936,638 |
| 2024-11-14 | 13.52 | 13.57 | 12.95 | 13.11 | -3.18% | 26,273 | 34,663,250 |
| 2024-11-13 | 13.3 | 13.66 | 13.23 | 13.54 | +0.67% | 29,570 | 39,644,703 |
| 2024-11-12 | 13.67 | 13.85 | 13.36 | 13.45 | -1.47% | 49,371 | 66,998,289 |
| 2024-11-11 | 13.14 | 13.66 | 13.01 | 13.65 | +3.88% | 54,979 | 73,995,279 |
| 2024-11-08 | 13.05 | 13.42 | 12.99 | 13.14 | +1.31% | 42,415 | 56,137,560 |
| 2024-11-07 | 12.42 | 12.98 | 12.42 | 12.97 | +2.94% | 33,722 | 43,158,734 |
| 2024-11-06 | 12.51 | 12.8 | 12.44 | 12.6 | +0.88% | 35,512 | 44,810,248 |
| 2024-11-05 | 12.19 | 12.53 | 12.1 | 12.49 | +2.71% | 27,222 | 33,780,080 |
| 2024-11-04 | 11.74 | 12.24 | 11.65 | 12.16 | +3.58% | 25,183 | 30,295,702 |
| 2024-11-01 | 12.39 | 12.5 | 11.7 | 11.74 | -5.25% | 31,445 | 37,810,192 |
| 2024-10-31 | 12.09 | 12.47 | 12.09 | 12.39 | +1.89% | 23,178 | 28,551,200 |
| 2024-10-30 | 12.28 | 12.46 | 12.06 | 12.16 | -1.3% | 24,389 | 29,943,324 |
| 2024-10-29 | 12.9 | 12.98 | 12.3 | 12.32 | -4.35% | 32,157 | 40,271,877 |
| 2024-10-28 | 12.71 | 12.88 | 12.55 | 12.88 | +1.5% | 27,437 | 34,996,957 |
| 2024-10-25 | 12.28 | 12.72 | 12.26 | 12.69 | +3.76% | 33,030 | 41,290,936 |
| 2024-10-24 | 12.52 | 12.52 | 12.18 | 12.23 | -1.77% | 24,154 | 29,612,922 |
| 2024-10-23 | 12.53 | 12.64 | 12.29 | 12.45 | -1.03% | 35,941 | 44,659,991 |
| 2024-10-22 | 11.86 | 12.95 | 11.8 | 12.58 | +6.07% | 62,092 | 77,583,141 |
| 2024-10-21 | 11.83 | 12.02 | 11.65 | 11.86 | +1.72% | 40,031 | 47,468,815 |
| 2024-10-18 | 10.99 | 11.94 | 10.96 | 11.66 | +6.1% | 45,743 | 52,444,789 |
| 2024-10-17 | 11.37 | 11.46 | 10.97 | 10.99 | -2.05% | 27,515 | 30,834,740 |
| 2024-10-16 | 11.23 | 11.45 | 11.09 | 11.22 | -1.49% | 25,923 | 29,179,974 |
| 2024-10-15 | 11.7 | 11.75 | 11.38 | 11.39 | -2.65% | 33,169 | 38,351,418 |
| 2024-10-14 | 11.61 | 11.71 | 11.3 | 11.7 | +0.78% | 39,324 | 45,510,952 |
| 2024-10-11 | 12.28 | 12.31 | 11.41 | 11.61 | -6.37% | 37,638 | 44,562,701 |
| 2024-10-10 | 12.29 | 12.69 | 12.07 | 12.4 | +0.08% | 40,188 | 49,964,119 |
| 2024-10-09 | 13.68 | 13.68 | 12.38 | 12.39 | -12.81% | 78,725 | 101,575,980 |
| 2024-10-08 | 15.38 | 15.4 | 13.25 | 14.21 | +8.39% | 123,772 | 174,787,328 |
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：