股票概览
11.69
-1.68%
-0.2
11.92
开盘价
12.01
最高价
11.68
最低价
190,619
成交量
数据更新至: 2024-12-31
技术指标
11.78
MA5 (5日均线)
11.76
MA10 (10日均线)
11.80
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 | 11.92 | 12.01 | 11.68 | 11.69 | -1.68% | 190,619 | 225,794,304 |
| 2024-12-30 | 11.75 | 11.91 | 11.73 | 11.89 | +0.85% | 150,991 | 178,816,380 |
| 2024-12-27 | 11.73 | 11.83 | 11.7 | 11.79 | +0.26% | 115,765 | 136,351,707 |
| 2024-12-26 | 11.75 | 11.8 | 11.72 | 11.76 | +0.09% | 86,767 | 101,992,561 |
| 2024-12-25 | 11.77 | 11.81 | 11.67 | 11.75 | -0.25% | 101,210 | 118,581,438 |
| 2024-12-24 | 11.63 | 11.78 | 11.6 | 11.78 | +1.55% | 123,612 | 144,984,987 |
| 2024-12-23 | 11.67 | 11.78 | 11.59 | 11.6 | -0.77% | 127,369 | 148,779,017 |
| 2024-12-20 | 11.8 | 11.83 | 11.67 | 11.69 | -1.1% | 134,752 | 157,958,465 |
| 2024-12-19 | 11.72 | 11.84 | 11.62 | 11.82 | 0% | 139,272 | 163,293,768 |
| 2024-12-18 | 11.85 | 11.94 | 11.78 | 11.82 | +0.08% | 124,975 | 148,248,834 |
| 2024-12-17 | 11.84 | 11.93 | 11.76 | 11.81 | -0.25% | 121,666 | 144,006,975 |
| 2024-12-16 | 11.9 | 11.96 | 11.78 | 11.84 | -0.67% | 140,215 | 166,052,108 |
| 2024-12-13 | 12.1 | 12.11 | 11.89 | 11.92 | -1.89% | 283,532 | 339,226,664 |
| 2024-12-12 | 12.05 | 12.18 | 11.97 | 12.15 | +0.83% | 242,688 | 293,860,569 |
| 2024-12-11 | 11.92 | 12.05 | 11.88 | 12.05 | +1.26% | 220,276 | 264,565,904 |
| 2024-12-10 | 12.27 | 12.27 | 11.88 | 11.9 | -0.83% | 333,305 | 402,173,753 |
| 2024-12-09 | 11.72 | 12.05 | 11.68 | 12 | +2.21% | 376,843 | 450,308,338 |
| 2024-12-06 | 11.51 | 11.77 | 11.5 | 11.74 | +1.91% | 281,600 | 328,051,467 |
| 2024-12-05 | 11.48 | 11.53 | 11.43 | 11.52 | -0.09% | 143,024 | 164,328,823 |
| 2024-12-04 | 11.59 | 11.65 | 11.48 | 11.53 | -0.95% | 195,373 | 225,944,489 |
| 2024-12-03 | 11.69 | 11.69 | 11.51 | 11.64 | -0.43% | 222,128 | 257,467,549 |
| 2024-12-02 | 11.53 | 11.7 | 11.47 | 11.69 | +1.39% | 314,513 | 364,222,530 |
| 2024-11-29 | 11.4 | 11.6 | 11.38 | 11.53 | +1.14% | 242,387 | 279,247,704 |
| 2024-11-28 | 11.59 | 11.59 | 11.39 | 11.4 | -1.72% | 219,176 | 251,536,511 |
| 2024-11-27 | 11.53 | 11.61 | 11.25 | 11.6 | +0.17% | 298,626 | 341,059,319 |
| 2024-11-26 | 11.68 | 11.69 | 11.54 | 11.58 | -1.36% | 196,734 | 228,254,895 |
| 2024-11-25 | 11.93 | 12.05 | 11.58 | 11.74 | -1.01% | 314,685 | 370,589,430 |
| 2024-11-22 | 12.45 | 12.53 | 11.85 | 11.86 | -4.59% | 495,748 | 603,273,611 |
| 2024-11-21 | 12.61 | 12.82 | 12.38 | 12.43 | -1.51% | 560,407 | 702,747,865 |
| 2024-11-20 | 12.21 | 12.87 | 12.21 | 12.62 | +4.64% | 852,354 | 1,077,744,335 |
| 2024-11-19 | 11.95 | 12.07 | 11.8 | 12.06 | +0.33% | 294,563 | 351,206,304 |
| 2024-11-18 | 12.4 | 12.48 | 11.96 | 12.02 | -0.25% | 465,304 | 567,652,167 |
| 2024-11-15 | 11.78 | 12.25 | 11.73 | 12.05 | +1.86% | 394,083 | 474,603,200 |
| 2024-11-14 | 12.06 | 12.12 | 11.81 | 11.83 | -1.91% | 250,149 | 298,544,987 |
| 2024-11-13 | 12 | 12.16 | 11.9 | 12.06 | 0% | 235,524 | 283,106,429 |
| 2024-11-12 | 12.13 | 12.38 | 11.96 | 12.06 | -0.5% | 388,216 | 473,649,389 |
| 2024-11-11 | 12.18 | 12.29 | 11.96 | 12.12 | -0.82% | 367,193 | 444,004,378 |
| 2024-11-08 | 12.5 | 12.67 | 12.18 | 12.22 | -2% | 481,301 | 594,783,450 |
| 2024-11-07 | 12.16 | 12.49 | 12.1 | 12.47 | +1.88% | 440,543 | 544,161,760 |
| 2024-11-06 | 12.06 | 12.36 | 11.95 | 12.24 | +1.49% | 538,885 | 658,149,901 |
| 2024-11-05 | 11.85 | 12.07 | 11.79 | 12.06 | +1.26% | 484,770 | 579,099,621 |
| 2024-11-04 | 11.8 | 11.92 | 11.6 | 11.91 | +1.45% | 324,112 | 381,973,069 |
| 2024-11-01 | 11.63 | 11.97 | 11.6 | 11.74 | +0.43% | 397,532 | 467,961,818 |
| 2024-10-31 | 11.7 | 11.8 | 11.41 | 11.69 | 0% | 407,525 | 472,329,140 |
| 2024-10-30 | 11.72 | 11.86 | 11.57 | 11.69 | -0.68% | 225,604 | 264,071,062 |
| 2024-10-29 | 11.95 | 12.05 | 11.69 | 11.77 | -1.51% | 290,815 | 344,115,861 |
| 2024-10-28 | 11.98 | 12.04 | 11.8 | 11.95 | +0.34% | 345,005 | 411,373,150 |
| 2024-10-25 | 11.67 | 11.93 | 11.61 | 11.91 | +2.23% | 356,322 | 421,008,252 |
| 2024-10-24 | 11.61 | 11.8 | 11.53 | 11.65 | -0.6% | 226,975 | 264,540,321 |
| 2024-10-23 | 11.66 | 11.8 | 11.57 | 11.72 | +1.03% | 351,051 | 409,965,363 |
| 2024-10-22 | 11.44 | 11.66 | 11.39 | 11.6 | +1.58% | 246,857 | 284,768,513 |
| 2024-10-21 | 11.53 | 11.63 | 11.37 | 11.42 | -1.04% | 288,169 | 330,446,067 |
| 2024-10-18 | 11.31 | 11.73 | 11.2 | 11.54 | +1.85% | 281,569 | 323,527,394 |
| 2024-10-17 | 11.63 | 11.69 | 11.3 | 11.33 | -1.48% | 181,265 | 208,497,600 |
| 2024-10-16 | 11.51 | 11.74 | 11.48 | 11.5 | -1.29% | 215,167 | 249,235,188 |
| 2024-10-15 | 11.91 | 11.98 | 11.6 | 11.65 | -2.18% | 226,620 | 267,118,417 |
| 2024-10-14 | 11.74 | 12 | 11.66 | 11.91 | +1.02% | 224,578 | 266,283,762 |
| 2024-10-11 | 12.2 | 12.25 | 11.63 | 11.79 | -3.36% | 279,241 | 332,406,187 |
| 2024-10-10 | 12.06 | 12.5 | 11.8 | 12.2 | +1.41% | 415,859 | 508,323,859 |
| 2024-10-09 | 12.77 | 12.79 | 11.98 | 12.03 | -7.03% | 506,557 | 626,392,661 |
| 2024-10-08 | 13.76 | 13.76 | 12.52 | 12.94 | +3.44% | 707,627 | 924,595,105 |
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：