股票概览
11.51
-2.21%
-0.26
11.78
开盘价
11.96
最高价
11.44
最低价
40,276
成交量
数据更新至: 2024-12-31
技术指标
11.70
MA5 (5日均线)
12.34
MA10 (10日均线)
13.26
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 | 11.78 | 11.96 | 11.44 | 11.51 | -2.21% | 40,276 | 46,905,428 |
| 2024-12-30 | 11.9 | 11.95 | 11.55 | 11.77 | -1.67% | 43,026 | 50,569,665 |
| 2024-12-27 | 11.9 | 12.17 | 11.7 | 11.97 | +1.87% | 58,133 | 69,844,376 |
| 2024-12-26 | 11.52 | 11.83 | 11.46 | 11.75 | +2.35% | 65,203 | 76,231,241 |
| 2024-12-25 | 11.98 | 11.98 | 11.22 | 11.48 | -3.77% | 77,283 | 88,798,677 |
| 2024-12-24 | 12.28 | 12.38 | 11.79 | 11.93 | -2.29% | 84,175 | 100,666,362 |
| 2024-12-23 | 13.4 | 13.74 | 12.21 | 12.21 | -10.02% | 135,297 | 171,709,155 |
| 2024-12-20 | 13.3 | 13.99 | 13.27 | 13.57 | +1.72% | 115,885 | 158,425,931 |
| 2024-12-19 | 13.38 | 13.59 | 13.06 | 13.34 | -3.82% | 136,927 | 181,893,445 |
| 2024-12-18 | 14.12 | 14.5 | 13.73 | 13.87 | -9.11% | 238,229 | 332,254,089 |
| 2024-12-17 | 15.54 | 16.12 | 15.01 | 15.26 | +4.16% | 319,888 | 504,293,714 |
| 2024-12-16 | 14.38 | 14.8 | 14.24 | 14.65 | +2.09% | 123,557 | 179,905,005 |
| 2024-12-13 | 14.05 | 14.73 | 14.01 | 14.35 | +0.84% | 153,227 | 221,429,118 |
| 2024-12-12 | 14.04 | 14.26 | 13.76 | 14.23 | +1.35% | 115,694 | 162,865,519 |
| 2024-12-11 | 13.8 | 14.06 | 13.7 | 14.04 | +1.15% | 71,078 | 98,944,199 |
| 2024-12-10 | 14.05 | 14.17 | 13.78 | 13.88 | +0.58% | 89,282 | 124,614,260 |
| 2024-12-09 | 13.95 | 13.99 | 13.58 | 13.8 | -0.93% | 71,718 | 98,874,310 |
| 2024-12-06 | 13.86 | 14 | 13.65 | 13.93 | +0.22% | 89,879 | 124,483,752 |
| 2024-12-05 | 13.78 | 13.99 | 13.63 | 13.9 | +1.02% | 107,872 | 149,244,795 |
| 2024-12-04 | 14.45 | 14.48 | 13.66 | 13.76 | -6.96% | 176,419 | 246,204,211 |
| 2024-12-03 | 15.33 | 15.38 | 14.79 | 14.79 | -5.43% | 182,885 | 274,376,609 |
| 2024-12-02 | 14.48 | 16.16 | 14.3 | 15.64 | +6.32% | 269,014 | 409,116,786 |
| 2024-11-29 | 14 | 15.48 | 13.68 | 14.71 | +0.55% | 279,658 | 407,804,410 |
| 2024-11-28 | 13.8 | 15.51 | 13.54 | 14.63 | +3.76% | 316,363 | 457,041,113 |
| 2024-11-27 | 14.01 | 14.18 | 13.35 | 14.1 | -4.54% | 235,206 | 325,524,690 |
| 2024-11-26 | 13.38 | 14.77 | 13.38 | 14.77 | +9.98% | 215,165 | 307,954,155 |
| 2024-11-25 | 13.13 | 13.66 | 13.05 | 13.43 | +4.43% | 194,638 | 259,300,090 |
| 2024-11-22 | 13.7 | 14.5 | 12.82 | 12.86 | -2.43% | 262,214 | 360,871,097 |
| 2024-11-21 | 13.42 | 13.45 | 12.99 | 13.18 | +1.78% | 239,284 | 314,727,422 |
| 2024-11-20 | 11.8 | 12.95 | 11.73 | 12.95 | +10.03% | 66,925 | 83,730,113 |
| 2024-11-19 | 11.54 | 11.77 | 11.39 | 11.77 | +2.17% | 32,517 | 37,600,968 |
| 2024-11-18 | 12.02 | 12.19 | 11.36 | 11.52 | -4.16% | 44,207 | 51,406,313 |
| 2024-11-15 | 12.21 | 12.48 | 12.01 | 12.02 | -1.8% | 36,670 | 45,049,991 |
| 2024-11-14 | 12.65 | 12.78 | 12.16 | 12.24 | -3.47% | 36,244 | 44,914,576 |
| 2024-11-13 | 12.6 | 12.86 | 12.3 | 12.68 | -0.63% | 42,909 | 54,125,853 |
| 2024-11-12 | 12.84 | 13 | 12.6 | 12.76 | -0.16% | 59,006 | 75,743,110 |
| 2024-11-11 | 12.68 | 12.79 | 12.53 | 12.78 | +0.71% | 51,282 | 65,052,791 |
| 2024-11-08 | 12.92 | 12.96 | 12.57 | 12.69 | +0.24% | 57,399 | 72,869,732 |
| 2024-11-07 | 12.3 | 12.7 | 12.3 | 12.66 | +2.1% | 55,830 | 70,259,470 |
| 2024-11-06 | 12.5 | 12.58 | 12.25 | 12.4 | 0% | 55,967 | 69,547,735 |
| 2024-11-05 | 12.31 | 12.51 | 12.23 | 12.4 | +0.49% | 67,618 | 83,803,553 |
| 2024-11-04 | 12.5 | 12.5 | 11.81 | 12.34 | +4.58% | 72,251 | 88,310,736 |
| 2024-11-01 | 12.32 | 12.45 | 11.76 | 11.8 | -4.99% | 49,030 | 58,814,016 |
| 2024-10-31 | 12.12 | 12.51 | 12.12 | 12.42 | +2.48% | 47,999 | 59,259,308 |
| 2024-10-30 | 12.03 | 12.28 | 11.92 | 12.12 | -0.08% | 37,681 | 45,534,307 |
| 2024-10-29 | 12.59 | 12.68 | 12.13 | 12.13 | -3.58% | 44,362 | 54,720,939 |
| 2024-10-28 | 12.3 | 12.6 | 12.3 | 12.58 | +2.36% | 52,353 | 65,391,244 |
| 2024-10-25 | 11.95 | 12.34 | 11.84 | 12.29 | +3.02% | 59,596 | 72,596,474 |
| 2024-10-24 | 11.83 | 11.95 | 11.73 | 11.93 | +0.51% | 35,669 | 42,337,055 |
| 2024-10-23 | 12.16 | 12.16 | 11.75 | 11.87 | -1.49% | 50,860 | 60,582,270 |
| 2024-10-22 | 11.79 | 12.05 | 11.65 | 12.05 | +2.82% | 55,492 | 65,987,632 |
| 2024-10-21 | 11.49 | 11.78 | 11.49 | 11.72 | +2.36% | 53,892 | 62,958,470 |
| 2024-10-18 | 11.28 | 11.6 | 11.22 | 11.45 | +1.33% | 48,805 | 55,798,151 |
| 2024-10-17 | 11.6 | 11.66 | 11.25 | 11.3 | -1.14% | 37,935 | 43,395,393 |
| 2024-10-16 | 11.2 | 11.6 | 11.19 | 11.43 | -0.26% | 34,020 | 38,985,858 |
| 2024-10-15 | 11.39 | 11.85 | 11.31 | 11.46 | -0.35% | 49,768 | 57,946,788 |
| 2024-10-14 | 11.21 | 11.5 | 11.08 | 11.5 | +2.59% | 41,697 | 47,292,801 |
| 2024-10-11 | 11.53 | 11.74 | 11.06 | 11.21 | -2.78% | 55,801 | 63,452,749 |
| 2024-10-10 | 11.66 | 11.81 | 11.18 | 11.53 | -1.11% | 59,317 | 68,463,810 |
| 2024-10-09 | 12.62 | 12.63 | 11.66 | 11.66 | -9.96% | 82,055 | 98,552,550 |
| 2024-10-08 | 13.4 | 13.41 | 12.21 | 12.95 | +6.23% | 107,515 | 137,752,096 |
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：