股票概览
10.95
-3.35%
-0.38
11.35
开盘价
11.45
最高价
10.88
最低价
49,945
成交量
数据更新至: 2024-12-31
技术指标
11.31
MA5 (5日均线)
11.70
MA10 (10日均线)
12.37
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 | 11.35 | 11.45 | 10.88 | 10.95 | -3.35% | 49,945 | 55,534,302 |
| 2024-12-30 | 11.44 | 11.44 | 11.12 | 11.33 | -0.96% | 40,833 | 46,081,778 |
| 2024-12-27 | 11.42 | 11.68 | 11.34 | 11.44 | +0.35% | 45,195 | 52,122,393 |
| 2024-12-26 | 11.49 | 11.63 | 11.38 | 11.4 | -0.09% | 32,675 | 37,604,207 |
| 2024-12-25 | 11.85 | 11.96 | 11.32 | 11.41 | -3.63% | 51,149 | 58,750,505 |
| 2024-12-24 | 11.55 | 12.06 | 11.55 | 11.84 | +1.02% | 38,943 | 46,121,597 |
| 2024-12-23 | 12.35 | 12.37 | 11.66 | 11.72 | -5.18% | 71,893 | 85,850,868 |
| 2024-12-20 | 12.18 | 12.49 | 12.18 | 12.36 | +0.32% | 43,771 | 54,110,168 |
| 2024-12-19 | 12.13 | 12.4 | 12.08 | 12.32 | +0.57% | 42,625 | 52,154,682 |
| 2024-12-18 | 12.35 | 12.48 | 12.11 | 12.25 | +0.08% | 38,538 | 47,432,836 |
| 2024-12-17 | 12.5 | 12.57 | 12.22 | 12.24 | -2% | 50,177 | 61,975,052 |
| 2024-12-16 | 12.73 | 12.85 | 12.45 | 12.49 | -2.42% | 56,340 | 70,915,534 |
| 2024-12-13 | 13.29 | 13.29 | 12.72 | 12.8 | -3.76% | 97,275 | 125,229,044 |
| 2024-12-12 | 13.45 | 13.5 | 13.17 | 13.3 | -1.12% | 72,406 | 96,326,735 |
| 2024-12-11 | 13.61 | 13.61 | 13.38 | 13.45 | -0.37% | 66,703 | 89,861,195 |
| 2024-12-10 | 13.72 | 13.87 | 13.45 | 13.5 | +1.35% | 108,680 | 148,204,255 |
| 2024-12-09 | 13.51 | 13.72 | 13.13 | 13.32 | -2.49% | 91,550 | 122,819,667 |
| 2024-12-06 | 13.5 | 14.12 | 13.16 | 13.66 | +5.89% | 191,823 | 261,988,930 |
| 2024-12-05 | 12.55 | 13.07 | 12.54 | 12.9 | +2.22% | 62,280 | 80,077,680 |
| 2024-12-04 | 12.99 | 12.99 | 12.52 | 12.62 | -2.7% | 74,793 | 95,199,813 |
| 2024-12-03 | 13.16 | 13.16 | 12.79 | 12.97 | -1.44% | 89,423 | 115,956,878 |
| 2024-12-02 | 12.32 | 13.38 | 12.2 | 13.16 | +6.82% | 145,525 | 188,146,097 |
| 2024-11-29 | 12.09 | 12.47 | 11.85 | 12.32 | +1.48% | 80,400 | 98,353,113 |
| 2024-11-28 | 12.26 | 12.42 | 12.1 | 12.14 | -1.3% | 69,556 | 85,416,755 |
| 2024-11-27 | 12.1 | 12.31 | 11.69 | 12.3 | +1.4% | 98,558 | 118,013,731 |
| 2024-11-26 | 12.59 | 12.59 | 12.12 | 12.13 | -4.19% | 80,281 | 98,861,899 |
| 2024-11-25 | 12.21 | 12.88 | 12.21 | 12.66 | +4.2% | 112,871 | 141,692,322 |
| 2024-11-22 | 12.94 | 13.05 | 12.12 | 12.15 | -6.54% | 132,809 | 167,391,746 |
| 2024-11-21 | 13.25 | 13.46 | 12.8 | 13 | -2.4% | 130,591 | 170,497,552 |
| 2024-11-20 | 12.79 | 13.55 | 12.49 | 13.32 | +3.58% | 172,453 | 226,641,433 |
| 2024-11-19 | 12.68 | 12.87 | 12.04 | 12.86 | +0.31% | 238,409 | 297,058,475 |
| 2024-11-18 | 14.9 | 15 | 12.51 | 12.82 | -11.03% | 281,416 | 376,098,921 |
| 2024-11-15 | 13.77 | 15.49 | 13.37 | 14.41 | +3.82% | 343,692 | 503,421,842 |
| 2024-11-14 | 13.46 | 15.04 | 13.46 | 13.88 | +4.68% | 310,059 | 442,622,906 |
| 2024-11-13 | 13.08 | 13.44 | 12.77 | 13.26 | +0.53% | 108,452 | 141,819,487 |
| 2024-11-12 | 13.99 | 14.26 | 13.05 | 13.19 | -4.35% | 147,669 | 199,888,748 |
| 2024-11-11 | 12.8 | 13.81 | 12.69 | 13.79 | +7.73% | 194,343 | 261,311,725 |
| 2024-11-08 | 12.95 | 13.56 | 12.78 | 12.8 | +1.11% | 128,150 | 168,699,382 |
| 2024-11-07 | 12.39 | 12.78 | 12.25 | 12.66 | +3.26% | 90,776 | 113,708,480 |
| 2024-11-06 | 12.33 | 12.85 | 12.14 | 12.26 | -0.57% | 109,724 | 137,759,572 |
| 2024-11-05 | 11.5 | 12.65 | 11.5 | 12.33 | +6.85% | 131,767 | 160,442,659 |
| 2024-11-04 | 11.28 | 11.58 | 11.11 | 11.54 | +2.3% | 63,426 | 72,413,439 |
| 2024-11-01 | 11.67 | 11.95 | 11.21 | 11.28 | -4.16% | 96,271 | 110,549,739 |
| 2024-10-31 | 11.43 | 11.86 | 11.43 | 11.77 | +2.26% | 78,814 | 92,286,888 |
| 2024-10-30 | 11.59 | 11.9 | 11.35 | 11.51 | -1.96% | 86,335 | 99,804,884 |
| 2024-10-29 | 12.3 | 12.55 | 11.71 | 11.74 | -4.79% | 126,311 | 152,209,146 |
| 2024-10-28 | 11.71 | 12.37 | 11.71 | 12.33 | +2.49% | 143,128 | 171,954,929 |
| 2024-10-25 | 11.38 | 12.38 | 11.35 | 12.03 | +8.18% | 169,146 | 202,012,532 |
| 2024-10-24 | 11.37 | 11.38 | 11.08 | 11.12 | -2.11% | 73,141 | 81,968,809 |
| 2024-10-23 | 11.23 | 11.65 | 11.12 | 11.36 | +1.16% | 102,551 | 116,537,740 |
| 2024-10-22 | 11.15 | 11.25 | 10.92 | 11.23 | +0.63% | 81,144 | 89,896,642 |
| 2024-10-21 | 11.02 | 11.45 | 10.9 | 11.16 | +2.95% | 113,362 | 127,025,264 |
| 2024-10-18 | 10.21 | 11.2 | 10.14 | 10.84 | +6.69% | 125,806 | 133,104,736 |
| 2024-10-17 | 10.45 | 10.6 | 10.15 | 10.16 | -2.12% | 63,596 | 66,029,916 |
| 2024-10-16 | 10.39 | 10.65 | 10.26 | 10.38 | -1.24% | 65,522 | 68,547,963 |
| 2024-10-15 | 10.89 | 10.96 | 10.49 | 10.51 | -4.02% | 84,315 | 90,417,200 |
| 2024-10-14 | 10.88 | 10.96 | 10.4 | 10.95 | +0.55% | 106,709 | 114,328,904 |
| 2024-10-11 | 11.4 | 11.49 | 10.66 | 10.89 | -5.3% | 106,296 | 116,329,206 |
| 2024-10-10 | 12.3 | 12.44 | 11.41 | 11.5 | -3.77% | 122,891 | 145,654,256 |
| 2024-10-09 | 12.85 | 13.3 | 11.87 | 11.95 | -11.35% | 161,008 | 203,126,313 |
| 2024-10-08 | 14.05 | 14.06 | 12.56 | 13.48 | +15.02% | 215,848 | 287,697,038 |
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：