股票概览
11.15
-4.94%
-0.58
11.75
开盘价
11.77
最高价
11.15
最低价
322,648
成交量
数据更新至: 2024-12-31
技术指标
11.39
MA5 (5日均线)
11.38
MA10 (10日均线)
11.64
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 | 11.75 | 11.77 | 11.15 | 11.15 | -4.94% | 322,648 | 367,169,448 |
| 2024-12-30 | 11.56 | 11.89 | 11.43 | 11.73 | +1.47% | 355,918 | 418,163,786 |
| 2024-12-27 | 11.36 | 11.65 | 11.36 | 11.56 | +1.76% | 251,092 | 289,845,587 |
| 2024-12-26 | 11.19 | 11.42 | 11.17 | 11.36 | +1.79% | 152,837 | 173,239,304 |
| 2024-12-25 | 11.44 | 11.48 | 11.04 | 11.16 | -2.45% | 206,490 | 231,272,119 |
| 2024-12-24 | 11.34 | 11.52 | 11.3 | 11.44 | +1.24% | 177,038 | 202,181,680 |
| 2024-12-23 | 11.5 | 11.58 | 11.2 | 11.3 | -1.65% | 203,828 | 231,620,698 |
| 2024-12-20 | 11.33 | 11.55 | 11.27 | 11.49 | +1.5% | 217,113 | 248,554,742 |
| 2024-12-19 | 11.18 | 11.37 | 11.1 | 11.32 | +0.27% | 192,035 | 215,595,400 |
| 2024-12-18 | 11.37 | 11.45 | 11.22 | 11.29 | 0% | 213,398 | 242,379,871 |
| 2024-12-17 | 11.41 | 11.51 | 11.25 | 11.29 | -1.48% | 228,249 | 259,709,184 |
| 2024-12-16 | 11.74 | 11.79 | 11.39 | 11.46 | -2.8% | 339,048 | 391,436,500 |
| 2024-12-13 | 12.01 | 12.04 | 11.78 | 11.79 | -2.8% | 332,447 | 395,155,471 |
| 2024-12-12 | 12.36 | 12.36 | 11.97 | 12.13 | -1.3% | 369,564 | 447,405,410 |
| 2024-12-11 | 12.18 | 12.38 | 12.05 | 12.29 | +0.9% | 490,623 | 598,690,582 |
| 2024-12-10 | 12.12 | 12.44 | 12.04 | 12.18 | +3.13% | 663,547 | 811,981,236 |
| 2024-12-09 | 11.99 | 12.04 | 11.66 | 11.81 | -1.91% | 371,860 | 440,306,596 |
| 2024-12-06 | 12.11 | 12.13 | 11.86 | 12.04 | -0.5% | 370,842 | 444,771,842 |
| 2024-12-05 | 11.92 | 12.15 | 11.85 | 12.1 | +0.83% | 330,599 | 397,993,099 |
| 2024-12-04 | 12.16 | 12.26 | 11.9 | 12 | -1.32% | 424,991 | 514,290,862 |
| 2024-12-03 | 12.4 | 12.45 | 11.98 | 12.16 | -1.7% | 578,616 | 704,695,831 |
| 2024-12-02 | 12.24 | 12.55 | 12.22 | 12.37 | +1.31% | 698,727 | 865,210,790 |
| 2024-11-29 | 11.88 | 12.4 | 11.73 | 12.21 | +3.83% | 768,969 | 929,383,121 |
| 2024-11-28 | 12.06 | 12.4 | 11.74 | 11.76 | -2% | 685,116 | 822,918,815 |
| 2024-11-27 | 11.65 | 12.07 | 11.49 | 12 | -1.15% | 932,557 | 1,097,281,186 |
| 2024-11-26 | 13.3 | 13.49 | 12.14 | 12.14 | -10.01% | 1,268,904 | 1,580,068,491 |
| 2024-11-25 | 13.86 | 14.47 | 13.24 | 13.49 | +2.59% | 2,250,682 | 3,118,231,677 |
| 2024-11-22 | 13 | 13.41 | 12.81 | 13.15 | +7.88% | 885,372 | 1,172,362,645 |
| 2024-11-21 | 11.09 | 12.19 | 11.03 | 12.19 | +10.02% | 1,030,621 | 1,227,617,985 |
| 2024-11-20 | 10.92 | 11.11 | 10.89 | 11.08 | +0.45% | 309,373 | 340,631,962 |
| 2024-11-19 | 10.66 | 11.03 | 10.58 | 11.03 | +4.95% | 381,626 | 413,093,096 |
| 2024-11-18 | 10.83 | 10.9 | 10.43 | 10.51 | -2.59% | 291,397 | 310,335,010 |
| 2024-11-15 | 10.97 | 11.17 | 10.75 | 10.79 | -2.09% | 318,120 | 349,326,288 |
| 2024-11-14 | 11.45 | 11.52 | 11 | 11.02 | -4.51% | 373,654 | 418,686,259 |
| 2024-11-13 | 11.58 | 11.87 | 11.4 | 11.54 | -0.77% | 365,404 | 423,515,984 |
| 2024-11-12 | 12.06 | 12.09 | 11.52 | 11.63 | -2.84% | 477,329 | 560,329,373 |
| 2024-11-11 | 11.5 | 12.04 | 11.49 | 11.97 | +5.18% | 642,843 | 760,725,269 |
| 2024-11-08 | 11.39 | 11.68 | 11.33 | 11.38 | +0.26% | 483,223 | 556,242,315 |
| 2024-11-07 | 11.5 | 11.66 | 11.18 | 11.35 | -1.3% | 546,787 | 619,754,690 |
| 2024-11-06 | 11.35 | 11.87 | 11.35 | 11.5 | +2.04% | 761,626 | 883,678,024 |
| 2024-11-05 | 11.06 | 11.36 | 11.02 | 11.27 | +0.9% | 649,652 | 730,400,498 |
| 2024-11-04 | 11.66 | 11.66 | 11.05 | 11.17 | -0.98% | 798,100 | 895,729,474 |
| 2024-11-01 | 10.83 | 11.91 | 10.72 | 11.28 | +3.96% | 1,100,545 | 1,248,075,663 |
| 2024-10-31 | 10.26 | 10.94 | 10.23 | 10.85 | +5.54% | 686,508 | 736,122,556 |
| 2024-10-30 | 10.13 | 10.35 | 10.1 | 10.28 | +0.59% | 285,717 | 292,051,410 |
| 2024-10-29 | 10.31 | 10.4 | 10.14 | 10.22 | -0.68% | 377,071 | 387,078,080 |
| 2024-10-28 | 10.2 | 10.4 | 10.16 | 10.29 | +0.68% | 335,696 | 345,558,868 |
| 2024-10-25 | 10.21 | 10.34 | 10.14 | 10.22 | -0.39% | 345,470 | 352,939,879 |
| 2024-10-24 | 10.41 | 10.52 | 10.18 | 10.26 | +0.39% | 389,956 | 401,869,011 |
| 2024-10-23 | 10.2 | 10.29 | 9.98 | 10.22 | -0.2% | 446,919 | 453,893,808 |
| 2024-10-22 | 9.87 | 10.33 | 9.86 | 10.24 | +3.85% | 567,541 | 575,534,433 |
| 2024-10-21 | 9.7 | 9.92 | 9.6 | 9.86 | +3.03% | 443,309 | 433,439,085 |
| 2024-10-18 | 9.22 | 9.75 | 9.2 | 9.57 | +3.35% | 311,519 | 295,712,927 |
| 2024-10-17 | 9.32 | 9.48 | 9.25 | 9.26 | -0.22% | 187,282 | 175,333,617 |
| 2024-10-16 | 9.2 | 9.41 | 9.11 | 9.28 | -0.85% | 225,704 | 209,484,280 |
| 2024-10-15 | 9.66 | 9.74 | 9.35 | 9.36 | -1.89% | 375,890 | 359,537,928 |
| 2024-10-14 | 9.29 | 9.55 | 9.17 | 9.54 | +3.47% | 227,701 | 213,210,198 |
| 2024-10-11 | 9.59 | 9.68 | 9.08 | 9.22 | -4.26% | 263,940 | 246,209,580 |
| 2024-10-10 | 9.89 | 10.06 | 9.49 | 9.63 | -1.43% | 314,100 | 306,648,992 |
| 2024-10-09 | 10.3 | 10.33 | 9.67 | 9.77 | -7.04% | 429,875 | 431,568,477 |
| 2024-10-08 | 10.76 | 10.76 | 9.92 | 10.51 | +7.46% | 528,892 | 550,992,521 |
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：