股票概览
11.36
-1.82%
-0.21
11.6
开盘价
11.78
最高价
11.33
最低价
133,142
成交量
数据更新至: 2024-12-31
技术指标
11.56
MA5 (5日均线)
11.66
MA10 (10日均线)
11.79
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 | 11.6 | 11.78 | 11.33 | 11.36 | -1.82% | 133,142 | 154,193,800 |
| 2024-12-30 | 11.5 | 11.77 | 11.32 | 11.57 | +0.17% | 122,156 | 141,332,507 |
| 2024-12-27 | 11.72 | 11.76 | 11.53 | 11.55 | -0.77% | 119,863 | 139,184,357 |
| 2024-12-26 | 11.61 | 11.73 | 11.57 | 11.64 | -0.17% | 77,468 | 90,269,909 |
| 2024-12-25 | 11.6 | 11.72 | 11.35 | 11.66 | +0.09% | 97,743 | 112,975,281 |
| 2024-12-24 | 11.55 | 11.68 | 11.47 | 11.65 | +1.48% | 83,521 | 96,891,719 |
| 2024-12-23 | 11.78 | 11.8 | 11.38 | 11.48 | -2.79% | 141,597 | 163,549,338 |
| 2024-12-20 | 11.85 | 11.93 | 11.74 | 11.81 | -1.01% | 143,626 | 169,613,871 |
| 2024-12-19 | 11.72 | 11.95 | 11.61 | 11.93 | 0% | 174,994 | 206,024,667 |
| 2024-12-18 | 12 | 12.25 | 11.82 | 11.93 | -0.17% | 259,874 | 314,906,665 |
| 2024-12-17 | 11.93 | 12.22 | 11.62 | 11.95 | -0.25% | 264,391 | 314,934,911 |
| 2024-12-16 | 11.89 | 12.13 | 11.65 | 11.98 | +0.42% | 240,883 | 287,067,514 |
| 2024-12-13 | 12.1 | 12.33 | 11.93 | 11.93 | -1.89% | 301,479 | 366,246,696 |
| 2024-12-12 | 12.4 | 12.63 | 12.04 | 12.16 | -2.8% | 335,150 | 409,172,445 |
| 2024-12-11 | 12.1 | 13.07 | 12.06 | 12.51 | +3.05% | 525,911 | 658,159,413 |
| 2024-12-10 | 12.25 | 12.62 | 12.01 | 12.14 | +0.66% | 459,603 | 564,974,301 |
| 2024-12-09 | 12.5 | 12.74 | 11.96 | 12.06 | -1.95% | 454,196 | 552,263,357 |
| 2024-12-06 | 11.44 | 12.3 | 11.44 | 12.3 | +10.02% | 538,287 | 640,723,885 |
| 2024-12-05 | 11.05 | 11.25 | 11.01 | 11.18 | +1.18% | 115,963 | 129,546,687 |
| 2024-12-04 | 11.24 | 11.24 | 11 | 11.05 | -1.78% | 110,061 | 121,884,737 |
| 2024-12-03 | 11.15 | 11.29 | 11.05 | 11.25 | +0.9% | 131,189 | 146,693,990 |
| 2024-12-02 | 10.98 | 11.2 | 10.97 | 11.15 | +1.18% | 110,022 | 122,383,939 |
| 2024-11-29 | 10.96 | 11.15 | 10.88 | 11.02 | +0.46% | 106,001 | 116,743,563 |
| 2024-11-28 | 11.1 | 11.32 | 10.93 | 10.97 | -1.61% | 152,016 | 168,110,947 |
| 2024-11-27 | 10.83 | 11.16 | 10.54 | 11.15 | +2.86% | 157,617 | 170,661,417 |
| 2024-11-26 | 10.91 | 11.19 | 10.81 | 10.84 | -0.91% | 135,131 | 148,785,242 |
| 2024-11-25 | 11.1 | 11.26 | 10.74 | 10.94 | -1.97% | 173,095 | 188,303,480 |
| 2024-11-22 | 11.27 | 11.66 | 11.13 | 11.16 | -1.59% | 221,893 | 253,250,301 |
| 2024-11-21 | 11.45 | 11.55 | 11.2 | 11.34 | -1.31% | 220,914 | 250,440,643 |
| 2024-11-20 | 10.81 | 11.75 | 10.75 | 11.49 | +6.29% | 317,063 | 358,213,934 |
| 2024-11-19 | 10.85 | 10.9 | 10.66 | 10.81 | -0.28% | 104,414 | 112,431,633 |
| 2024-11-18 | 11.15 | 11.22 | 10.73 | 10.84 | -2.43% | 152,455 | 165,523,204 |
| 2024-11-15 | 11.01 | 11.39 | 11.01 | 11.11 | +0.36% | 183,645 | 206,798,906 |
| 2024-11-14 | 11.28 | 11.42 | 11 | 11.07 | -2.04% | 127,168 | 142,111,031 |
| 2024-11-13 | 11.04 | 11.32 | 11 | 11.3 | +2.26% | 175,305 | 196,531,334 |
| 2024-11-12 | 11.29 | 11.33 | 10.96 | 11.05 | -1.6% | 159,701 | 177,791,113 |
| 2024-11-11 | 10.88 | 11.24 | 10.81 | 11.23 | +3.12% | 168,613 | 186,878,665 |
| 2024-11-08 | 11.12 | 11.17 | 10.85 | 10.89 | -1.27% | 144,372 | 158,677,526 |
| 2024-11-07 | 10.8 | 11.03 | 10.76 | 11.03 | +1.85% | 128,200 | 139,898,330 |
| 2024-11-06 | 10.85 | 11.04 | 10.78 | 10.83 | +0.09% | 149,293 | 162,334,859 |
| 2024-11-05 | 10.75 | 10.85 | 10.62 | 10.82 | +0.09% | 175,796 | 189,097,076 |
| 2024-11-04 | 10.51 | 10.82 | 10.48 | 10.81 | +3.05% | 142,590 | 152,132,117 |
| 2024-11-01 | 10.72 | 10.75 | 10.48 | 10.49 | -2.69% | 155,976 | 165,201,863 |
| 2024-10-31 | 10.89 | 10.9 | 10.59 | 10.78 | -1.01% | 134,255 | 144,334,619 |
| 2024-10-30 | 11.14 | 11.16 | 10.78 | 10.89 | -3.71% | 192,170 | 209,962,417 |
| 2024-10-29 | 11.91 | 11.99 | 11.28 | 11.31 | -3.83% | 167,381 | 193,183,042 |
| 2024-10-28 | 11.54 | 11.77 | 11.45 | 11.76 | +1.82% | 140,967 | 164,402,618 |
| 2024-10-25 | 11.36 | 11.63 | 11.36 | 11.55 | +1.23% | 112,856 | 129,997,621 |
| 2024-10-24 | 11.45 | 11.51 | 11.28 | 11.41 | -1.13% | 103,508 | 117,860,498 |
| 2024-10-23 | 11.69 | 11.7 | 11.36 | 11.54 | -0.94% | 167,684 | 193,869,781 |
| 2024-10-22 | 11.44 | 12.05 | 11.44 | 11.65 | +1.3% | 222,793 | 261,167,607 |
| 2024-10-21 | 11.37 | 11.72 | 11.28 | 11.5 | +0.97% | 164,843 | 190,098,336 |
| 2024-10-18 | 11.28 | 11.57 | 11.16 | 11.39 | +0.44% | 172,106 | 196,555,410 |
| 2024-10-17 | 11.56 | 11.67 | 11.29 | 11.34 | -1.65% | 110,214 | 126,529,215 |
| 2024-10-16 | 11.23 | 11.65 | 11.2 | 11.53 | +1.77% | 126,281 | 145,703,486 |
| 2024-10-15 | 11.4 | 11.62 | 11.3 | 11.33 | -2.07% | 104,488 | 119,645,611 |
| 2024-10-14 | 11.35 | 11.65 | 11.16 | 11.57 | +3.49% | 130,238 | 148,881,379 |
| 2024-10-11 | 11.9 | 11.91 | 11.06 | 11.18 | -4.36% | 142,100 | 161,606,190 |
| 2024-10-10 | 11.78 | 12.14 | 11.64 | 11.69 | +1.39% | 256,268 | 305,218,942 |
| 2024-10-09 | 12.46 | 12.46 | 11.53 | 11.53 | -9.99% | 247,465 | 292,675,254 |
| 2024-10-08 | 13.52 | 13.58 | 12.01 | 12.81 | +3.22% | 417,141 | 529,779,300 |
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：