股票概览
11.25
+1.08%
+0.12
11.17
开盘价
12.19
最高价
11.14
最低价
480,823
成交量
数据更新至: 2024-12-31
技术指标
11.68
MA5 (5日均线)
11.70
MA10 (10日均线)
11.84
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 | 11.17 | 12.19 | 11.14 | 11.25 | +1.08% | 480,823 | 565,611,117 |
| 2024-12-30 | 11.45 | 11.57 | 10.88 | 11.13 | -6.16% | 346,267 | 388,468,980 |
| 2024-12-27 | 11.97 | 12.34 | 11.71 | 11.86 | -2.95% | 344,145 | 413,019,712 |
| 2024-12-26 | 11.71 | 12.55 | 11.62 | 12.22 | +2.26% | 461,226 | 557,656,327 |
| 2024-12-25 | 12.21 | 12.76 | 11.7 | 11.95 | -7.65% | 429,142 | 523,735,369 |
| 2024-12-24 | 12 | 13.87 | 11.4 | 12.94 | -0.23% | 783,925 | 971,198,301 |
| 2024-12-23 | 11.07 | 12.97 | 10.93 | 12.97 | +19.1% | 808,388 | 976,973,814 |
| 2024-12-20 | 10.82 | 11.02 | 10.73 | 10.89 | +0.65% | 160,554 | 174,622,188 |
| 2024-12-19 | 10.79 | 10.98 | 10.66 | 10.82 | -1.28% | 146,290 | 158,023,383 |
| 2024-12-18 | 10.54 | 11 | 10.37 | 10.96 | +3.98% | 242,604 | 262,131,653 |
| 2024-12-17 | 11.01 | 11.04 | 10.42 | 10.54 | -4.53% | 195,726 | 208,702,416 |
| 2024-12-16 | 11.4 | 11.46 | 10.86 | 11.04 | -3.92% | 277,943 | 306,527,461 |
| 2024-12-13 | 11.51 | 11.85 | 11.4 | 11.49 | -1.37% | 278,840 | 322,950,485 |
| 2024-12-12 | 11.65 | 11.87 | 11.29 | 11.65 | -1.94% | 360,571 | 416,517,202 |
| 2024-12-11 | 11.53 | 12.08 | 11.15 | 11.88 | +0.85% | 532,066 | 614,448,916 |
| 2024-12-10 | 12.68 | 12.8 | 11.47 | 11.78 | -6.66% | 766,898 | 923,209,764 |
| 2024-12-09 | 12.66 | 13.94 | 12.38 | 12.62 | -3.44% | 620,329 | 811,787,968 |
| 2024-12-06 | 13.87 | 14.21 | 12.27 | 13.07 | -6.58% | 881,656 | 1,174,179,628 |
| 2024-12-05 | 11.6 | 13.99 | 11.26 | 13.99 | +19.78% | 1,014,304 | 1,269,446,577 |
| 2024-12-04 | 10.3 | 11.8 | 10.26 | 11.68 | +15.42% | 899,310 | 1,016,228,791 |
| 2024-12-03 | 9.05 | 10.5 | 9.01 | 10.12 | +12.57% | 710,877 | 694,879,286 |
| 2024-12-02 | 8.6 | 8.99 | 8.55 | 8.99 | +4.66% | 251,459 | 222,024,038 |
| 2024-11-29 | 8.45 | 8.62 | 8.26 | 8.59 | +0.82% | 166,280 | 140,677,384 |
| 2024-11-28 | 8.8 | 8.85 | 8.47 | 8.52 | -2.41% | 186,920 | 161,300,614 |
| 2024-11-27 | 8.36 | 8.78 | 8.16 | 8.73 | -1.91% | 308,148 | 259,548,652 |
| 2024-11-26 | 8.55 | 9.42 | 8.28 | 8.9 | +3.61% | 396,980 | 354,213,962 |
| 2024-11-25 | 7.92 | 8.98 | 7.92 | 8.59 | +7.51% | 199,451 | 168,858,542 |
| 2024-11-22 | 8.48 | 8.55 | 7.97 | 7.99 | -6.77% | 112,666 | 92,833,614 |
| 2024-11-21 | 8.38 | 8.62 | 8.3 | 8.57 | +2.88% | 97,412 | 82,617,968 |
| 2024-11-20 | 8.19 | 8.38 | 8.12 | 8.33 | +1.71% | 59,102 | 49,032,739 |
| 2024-11-19 | 8.09 | 8.19 | 7.96 | 8.19 | +1.49% | 56,687 | 45,857,554 |
| 2024-11-18 | 8.35 | 8.38 | 7.98 | 8.07 | -2.42% | 67,631 | 54,885,993 |
| 2024-11-15 | 8.41 | 8.61 | 8.25 | 8.27 | -1.08% | 77,756 | 65,626,502 |
| 2024-11-14 | 8.64 | 8.66 | 8.36 | 8.36 | -3.13% | 68,529 | 58,180,119 |
| 2024-11-13 | 8.61 | 8.7 | 8.44 | 8.63 | +0.12% | 75,484 | 64,650,698 |
| 2024-11-12 | 8.8 | 8.88 | 8.54 | 8.62 | -2.05% | 104,637 | 91,334,601 |
| 2024-11-11 | 8.58 | 8.8 | 8.54 | 8.8 | +1.97% | 125,186 | 108,679,788 |
| 2024-11-08 | 8.65 | 8.75 | 8.52 | 8.63 | +0.47% | 119,422 | 102,997,048 |
| 2024-11-07 | 8.47 | 8.61 | 8.43 | 8.59 | +1.54% | 98,255 | 83,955,866 |
| 2024-11-06 | 8.51 | 8.68 | 8.39 | 8.46 | -0.12% | 124,624 | 106,353,761 |
| 2024-11-05 | 8.3 | 8.51 | 8.26 | 8.47 | +1.93% | 95,111 | 80,181,314 |
| 2024-11-04 | 8.15 | 8.35 | 8.15 | 8.31 | +1.96% | 68,513 | 56,699,096 |
| 2024-11-01 | 8.65 | 8.73 | 8.12 | 8.15 | -4.57% | 157,051 | 131,929,388 |
| 2024-10-31 | 8.56 | 8.69 | 8.41 | 8.54 | -1.95% | 161,286 | 137,494,778 |
| 2024-10-30 | 8.4 | 8.84 | 8.23 | 8.71 | +6.09% | 222,009 | 189,959,537 |
| 2024-10-29 | 8.55 | 8.6 | 8.21 | 8.21 | -4.31% | 111,899 | 93,478,262 |
| 2024-10-28 | 8.46 | 8.63 | 8.36 | 8.58 | +3.37% | 165,001 | 140,024,178 |
| 2024-10-25 | 8.1 | 8.31 | 8.1 | 8.3 | +2.47% | 81,888 | 67,458,577 |
| 2024-10-24 | 8.08 | 8.17 | 7.98 | 8.1 | +0.62% | 60,866 | 49,229,399 |
| 2024-10-23 | 8.01 | 8.1 | 7.95 | 8.05 | +0.37% | 65,608 | 52,753,095 |
| 2024-10-22 | 8.08 | 8.08 | 7.92 | 8.02 | +0.38% | 65,640 | 52,431,360 |
| 2024-10-21 | 7.87 | 8.14 | 7.86 | 7.99 | +1.65% | 94,399 | 75,447,655 |
| 2024-10-18 | 7.66 | 7.98 | 7.62 | 7.86 | +2.75% | 77,537 | 60,683,347 |
| 2024-10-17 | 7.69 | 7.82 | 7.65 | 7.65 | -0.13% | 39,153 | 30,299,154 |
| 2024-10-16 | 7.6 | 7.78 | 7.55 | 7.66 | -0.78% | 42,463 | 32,649,191 |
| 2024-10-15 | 7.78 | 7.95 | 7.69 | 7.72 | -1.03% | 56,899 | 44,456,791 |
| 2024-10-14 | 7.61 | 7.86 | 7.53 | 7.8 | +2.5% | 51,955 | 40,164,553 |
| 2024-10-11 | 7.86 | 7.95 | 7.5 | 7.61 | -4.04% | 64,546 | 49,691,428 |
| 2024-10-10 | 7.96 | 8.18 | 7.76 | 7.93 | +0.38% | 94,075 | 75,341,759 |
| 2024-10-09 | 8.5 | 8.63 | 7.9 | 7.9 | -11.04% | 155,176 | 128,409,526 |
| 2024-10-08 | 9.6 | 9.62 | 8.26 | 8.88 | +9.9% | 289,558 | 256,780,076 |
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：