股票概览
11.26
-2.76%
-0.32
11.6
开盘价
11.76
最高价
11.26
最低价
27,807
成交量
数据更新至: 2024-12-31
技术指标
11.54
MA5 (5日均线)
11.81
MA10 (10日均线)
12.23
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 | 11.76 | 11.26 | 11.26 | -2.76% | 27,807 | 31,811,608 |
| 2024-12-30 | 11.61 | 11.64 | 11.32 | 11.58 | -0.86% | 24,179 | 27,846,913 |
| 2024-12-27 | 11.68 | 11.81 | 11.62 | 11.68 | +0.34% | 21,597 | 25,354,986 |
| 2024-12-26 | 11.49 | 11.7 | 11.47 | 11.64 | +0.78% | 19,709 | 22,937,478 |
| 2024-12-25 | 11.85 | 11.9 | 11.47 | 11.55 | -1.7% | 30,618 | 35,570,975 |
| 2024-12-24 | 11.76 | 11.88 | 11.62 | 11.75 | +0.09% | 30,140 | 35,409,818 |
| 2024-12-23 | 12.25 | 12.31 | 11.73 | 11.74 | -4.55% | 54,993 | 65,493,272 |
| 2024-12-20 | 12.32 | 12.49 | 12.24 | 12.3 | -0.89% | 51,803 | 63,983,103 |
| 2024-12-19 | 12.28 | 13.1 | 12.1 | 12.41 | +2.06% | 78,579 | 98,553,053 |
| 2024-12-18 | 12.05 | 12.29 | 11.92 | 12.16 | +1.08% | 35,300 | 42,923,632 |
| 2024-12-17 | 12.51 | 12.61 | 11.97 | 12.03 | -4.07% | 52,845 | 64,450,284 |
| 2024-12-16 | 12.6 | 12.84 | 12.46 | 12.54 | -0.56% | 55,411 | 70,245,980 |
| 2024-12-13 | 12.97 | 13.05 | 12.61 | 12.61 | -2.78% | 86,366 | 110,519,336 |
| 2024-12-12 | 12.78 | 12.97 | 12.69 | 12.97 | +1.09% | 65,061 | 83,674,315 |
| 2024-12-11 | 12.8 | 12.92 | 12.7 | 12.83 | +0.23% | 71,090 | 90,817,099 |
| 2024-12-10 | 13.23 | 13.35 | 12.76 | 12.8 | -1.31% | 80,111 | 104,219,484 |
| 2024-12-09 | 12.94 | 13.17 | 12.73 | 12.97 | -0.46% | 73,454 | 94,809,308 |
| 2024-12-06 | 12.4 | 13.07 | 12.4 | 13.03 | +5.08% | 138,500 | 178,510,368 |
| 2024-12-05 | 12.28 | 12.46 | 12.21 | 12.4 | +1.14% | 29,939 | 37,039,875 |
| 2024-12-04 | 12.55 | 12.57 | 12.18 | 12.26 | -2.7% | 40,272 | 49,837,740 |
| 2024-12-03 | 12.66 | 12.68 | 12.44 | 12.6 | -0.87% | 38,852 | 48,774,768 |
| 2024-12-02 | 12.63 | 12.75 | 12.57 | 12.71 | +0.71% | 65,179 | 82,632,440 |
| 2024-11-29 | 12.3 | 12.76 | 12.28 | 12.62 | +2.27% | 64,094 | 80,565,631 |
| 2024-11-28 | 12.26 | 12.66 | 12.23 | 12.34 | +0.9% | 56,896 | 70,692,228 |
| 2024-11-27 | 12.1 | 12.23 | 11.77 | 12.23 | +0.49% | 35,711 | 42,787,238 |
| 2024-11-26 | 12.05 | 12.41 | 12.02 | 12.17 | +0.5% | 46,901 | 57,359,764 |
| 2024-11-25 | 11.88 | 12.25 | 11.85 | 12.11 | +2.98% | 43,990 | 52,973,285 |
| 2024-11-22 | 12.3 | 12.33 | 11.75 | 11.76 | -4.85% | 37,180 | 44,789,799 |
| 2024-11-21 | 12.26 | 12.57 | 12.2 | 12.36 | +0.41% | 33,955 | 41,931,340 |
| 2024-11-20 | 12.15 | 12.37 | 12.09 | 12.31 | +1.82% | 33,055 | 40,539,903 |
| 2024-11-19 | 11.8 | 12.1 | 11.78 | 12.09 | +2.28% | 29,554 | 35,282,128 |
| 2024-11-18 | 12.29 | 12.38 | 11.71 | 11.82 | -3.19% | 50,992 | 60,893,125 |
| 2024-11-15 | 12.48 | 12.67 | 12.21 | 12.21 | -1.85% | 42,875 | 53,307,750 |
| 2024-11-14 | 12.95 | 13.1 | 12.4 | 12.44 | -4.38% | 53,994 | 68,626,747 |
| 2024-11-13 | 12.95 | 13.24 | 12.75 | 13.01 | -0.69% | 56,172 | 72,960,845 |
| 2024-11-12 | 13.2 | 13.46 | 12.98 | 13.1 | -0.53% | 84,537 | 112,204,410 |
| 2024-11-11 | 12.79 | 13.17 | 12.75 | 13.17 | +2.01% | 62,602 | 81,536,950 |
| 2024-11-08 | 13.22 | 13.28 | 12.87 | 12.91 | -1.3% | 70,152 | 91,455,873 |
| 2024-11-07 | 12.64 | 13.1 | 12.55 | 13.08 | +3.07% | 81,577 | 105,201,599 |
| 2024-11-06 | 12.8 | 12.93 | 12.55 | 12.69 | -1.17% | 75,656 | 96,558,819 |
| 2024-11-05 | 12.55 | 12.87 | 12.49 | 12.84 | +1.82% | 70,586 | 89,774,055 |
| 2024-11-04 | 12.26 | 12.66 | 12.22 | 12.61 | +2.52% | 44,939 | 56,206,713 |
| 2024-11-01 | 12.48 | 12.69 | 12.2 | 12.3 | -2.3% | 70,719 | 87,825,477 |
| 2024-10-31 | 12.67 | 12.8 | 12.53 | 12.59 | -0.47% | 81,794 | 103,478,001 |
| 2024-10-30 | 12.79 | 13.1 | 12.37 | 12.65 | -3.8% | 137,761 | 174,821,783 |
| 2024-10-29 | 14.4 | 14.88 | 13.12 | 13.15 | -7.33% | 236,034 | 325,924,152 |
| 2024-10-28 | 13.6 | 14.6 | 13.21 | 14.19 | +3.58% | 156,931 | 218,023,272 |
| 2024-10-25 | 13.5 | 13.84 | 13.12 | 13.7 | +1.33% | 133,727 | 180,762,209 |
| 2024-10-24 | 13.11 | 13.98 | 13.05 | 13.52 | +2.27% | 143,062 | 193,827,811 |
| 2024-10-23 | 13.05 | 13.8 | 12.82 | 13.22 | +0.53% | 145,341 | 194,004,214 |
| 2024-10-22 | 12.51 | 13.49 | 12.4 | 13.15 | +5.12% | 162,482 | 210,973,875 |
| 2024-10-21 | 12.35 | 12.58 | 12.14 | 12.51 | -0.32% | 107,887 | 133,664,809 |
| 2024-10-18 | 12 | 12.6 | 12 | 12.55 | +6.45% | 157,788 | 194,601,988 |
| 2024-10-17 | 11.77 | 12.11 | 11.72 | 11.79 | +0.34% | 65,365 | 77,855,011 |
| 2024-10-16 | 11.66 | 11.94 | 11.57 | 11.75 | -1.43% | 61,831 | 72,693,265 |
| 2024-10-15 | 12.18 | 12.42 | 11.88 | 11.92 | -3.33% | 93,423 | 112,900,063 |
| 2024-10-14 | 11.92 | 12.35 | 11.42 | 12.33 | -2.61% | 172,701 | 204,520,303 |
| 2024-10-11 | 12.04 | 13.15 | 12.02 | 12.66 | +4.98% | 193,633 | 245,701,976 |
| 2024-10-10 | 12.33 | 13.18 | 12.05 | 12.06 | -0.74% | 101,687 | 127,263,570 |
| 2024-10-09 | 13.69 | 13.7 | 12.12 | 12.15 | -16.78% | 159,604 | 206,920,083 |
| 2024-10-08 | 14.92 | 15.55 | 13.22 | 14.6 | +10.61% | 285,482 | 404,070,961 |
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：