股票概览
11.12
-6.79%
-0.81
11.94
开盘价
11.98
最高价
11.1
最低价
475,262
成交量
数据更新至: 2024-12-31
技术指标
12.00
MA5 (5日均线)
12.43
MA10 (10日均线)
12.84
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 | 11.94 | 11.98 | 11.1 | 11.12 | -6.79% | 475,262 | 541,752,691 |
| 2024-12-30 | 12.21 | 12.23 | 11.9 | 11.93 | -2.29% | 319,481 | 383,791,652 |
| 2024-12-27 | 12.4 | 12.45 | 12.2 | 12.21 | -1.37% | 184,388 | 226,432,985 |
| 2024-12-26 | 12.36 | 12.56 | 12.33 | 12.38 | +0.16% | 131,180 | 162,896,093 |
| 2024-12-25 | 12.9 | 12.98 | 12.31 | 12.36 | -4.19% | 236,856 | 296,961,249 |
| 2024-12-24 | 12.7 | 12.92 | 12.63 | 12.9 | +1.26% | 181,216 | 231,003,788 |
| 2024-12-23 | 13.5 | 13.5 | 12.6 | 12.74 | -2.3% | 429,331 | 552,924,392 |
| 2024-12-20 | 12.77 | 13.09 | 12.71 | 13.04 | +2.11% | 248,791 | 322,234,047 |
| 2024-12-19 | 12.77 | 12.97 | 12.56 | 12.77 | -0.85% | 266,878 | 340,354,733 |
| 2024-12-18 | 13.07 | 13.19 | 12.8 | 12.88 | -1.9% | 170,742 | 221,589,984 |
| 2024-12-17 | 13.04 | 13.35 | 13 | 13.13 | +0.84% | 215,665 | 283,593,804 |
| 2024-12-16 | 12.99 | 13.22 | 12.76 | 13.02 | -0.46% | 266,468 | 347,269,904 |
| 2024-12-13 | 13.38 | 13.38 | 12.99 | 13.08 | -3.61% | 474,277 | 623,228,183 |
| 2024-12-12 | 13.73 | 13.85 | 13.41 | 13.57 | -0.95% | 246,329 | 334,150,404 |
| 2024-12-11 | 13.27 | 13.98 | 13.27 | 13.7 | +3.55% | 393,456 | 539,548,514 |
| 2024-12-10 | 13.67 | 13.84 | 13.22 | 13.23 | 0% | 299,385 | 406,235,261 |
| 2024-12-09 | 13.35 | 13.48 | 13.01 | 13.23 | +0.61% | 188,765 | 250,281,257 |
| 2024-12-06 | 13.12 | 13.24 | 12.91 | 13.15 | -0.3% | 161,331 | 211,718,769 |
| 2024-12-05 | 13.2 | 13.38 | 13.12 | 13.19 | +0.08% | 124,960 | 165,508,210 |
| 2024-12-04 | 13.5 | 13.6 | 13.12 | 13.18 | -0.9% | 163,796 | 217,567,581 |
| 2024-12-03 | 13.3 | 13.4 | 13.17 | 13.3 | +0.38% | 159,250 | 211,578,485 |
| 2024-12-02 | 12.95 | 13.32 | 12.89 | 13.25 | +2.32% | 183,829 | 241,902,882 |
| 2024-11-29 | 12.59 | 13.14 | 12.58 | 12.95 | +3.02% | 233,373 | 301,226,293 |
| 2024-11-28 | 12.86 | 12.89 | 12.52 | 12.57 | -2.93% | 173,681 | 219,833,816 |
| 2024-11-27 | 12.66 | 12.96 | 12.44 | 12.95 | +1.97% | 152,657 | 193,825,579 |
| 2024-11-26 | 12.57 | 12.84 | 12.44 | 12.7 | +0.08% | 128,505 | 162,845,055 |
| 2024-11-25 | 12.95 | 13.05 | 12.51 | 12.69 | -1.48% | 159,259 | 203,137,172 |
| 2024-11-22 | 13.35 | 13.45 | 12.87 | 12.88 | -3.81% | 204,897 | 269,029,902 |
| 2024-11-21 | 13.13 | 13.41 | 13.13 | 13.39 | +1.59% | 216,708 | 288,029,494 |
| 2024-11-20 | 13.23 | 13.27 | 12.95 | 13.18 | -0.53% | 199,847 | 261,539,170 |
| 2024-11-19 | 12.91 | 13.26 | 12.79 | 13.25 | +4.41% | 270,609 | 352,621,604 |
| 2024-11-18 | 13 | 13.06 | 12.52 | 12.69 | -1.01% | 273,753 | 350,080,016 |
| 2024-11-15 | 12.63 | 13.16 | 12.61 | 12.82 | +1.5% | 356,306 | 460,886,195 |
| 2024-11-14 | 13 | 13.11 | 12.59 | 12.63 | -3.37% | 298,747 | 383,445,712 |
| 2024-11-13 | 13.34 | 13.39 | 13 | 13.07 | -1.73% | 330,776 | 434,427,039 |
| 2024-11-12 | 13.98 | 14.04 | 13.22 | 13.3 | -5.81% | 647,457 | 881,666,993 |
| 2024-11-11 | 14.2 | 14.4 | 13.88 | 14.12 | -1.6% | 325,293 | 457,676,917 |
| 2024-11-08 | 14.68 | 15 | 14.29 | 14.35 | -0.83% | 395,905 | 577,760,475 |
| 2024-11-07 | 14.05 | 14.55 | 13.55 | 14.47 | -2.16% | 595,884 | 847,135,506 |
| 2024-11-06 | 14.18 | 15.33 | 14.1 | 14.79 | +4.38% | 753,137 | 1,116,988,794 |
| 2024-11-05 | 13.64 | 14.22 | 13.48 | 14.17 | +3.66% | 478,188 | 668,295,692 |
| 2024-11-04 | 13.44 | 13.7 | 13.36 | 13.67 | +0.81% | 249,492 | 338,834,854 |
| 2024-11-01 | 13.35 | 13.96 | 13.15 | 13.56 | -0.22% | 485,724 | 659,264,592 |
| 2024-10-31 | 14.01 | 14.15 | 13.41 | 13.59 | -4.09% | 435,057 | 597,340,725 |
| 2024-10-30 | 14.16 | 14.53 | 13.96 | 14.17 | +0.85% | 350,210 | 496,110,841 |
| 2024-10-29 | 13.8 | 14.21 | 13.68 | 14.05 | +1.44% | 302,968 | 423,130,785 |
| 2024-10-28 | 13.73 | 14.08 | 13.7 | 13.85 | +0.29% | 315,442 | 437,471,307 |
| 2024-10-25 | 13.98 | 13.98 | 13.61 | 13.81 | -0.79% | 338,130 | 464,614,350 |
| 2024-10-24 | 13.59 | 14.01 | 13.5 | 13.92 | +0.07% | 336,979 | 464,034,238 |
| 2024-10-23 | 14.06 | 14.2 | 13.73 | 13.91 | 0% | 447,876 | 624,012,579 |
| 2024-10-22 | 13.5 | 14.04 | 13.32 | 13.91 | +1.98% | 495,585 | 680,773,603 |
| 2024-10-21 | 13.31 | 13.95 | 13.2 | 13.64 | +6.56% | 742,435 | 1,008,616,415 |
| 2024-10-18 | 12.32 | 12.9 | 12.32 | 12.8 | +3.98% | 519,466 | 660,190,093 |
| 2024-10-17 | 12.53 | 12.76 | 12.29 | 12.31 | -1.68% | 301,319 | 377,719,990 |
| 2024-10-16 | 12.18 | 12.54 | 11.96 | 12.52 | +1.79% | 317,228 | 390,911,191 |
| 2024-10-15 | 12.61 | 12.73 | 12.08 | 12.3 | -6.32% | 582,043 | 725,250,536 |
| 2024-10-14 | 12.49 | 13.16 | 12.41 | 13.13 | +6.06% | 566,871 | 727,744,268 |
| 2024-10-11 | 12.56 | 12.74 | 12.07 | 12.38 | +0.81% | 456,277 | 567,414,542 |
| 2024-10-10 | 12.26 | 12.76 | 11.89 | 12.28 | +1.24% | 451,267 | 557,639,329 |
| 2024-10-09 | 12.6 | 12.99 | 12.08 | 12.13 | -9.21% | 618,068 | 773,254,101 |
| 2024-10-08 | 14.66 | 14.66 | 12.87 | 13.36 | +0.23% | 952,295 | 1,295,819,425 |
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：