股票概览
11.12
-4.47%
-0.52
11.64
开盘价
11.68
最高价
11.12
最低价
220,966
成交量
数据更新至: 2024-12-31
技术指标
11.56
MA5 (5日均线)
11.88
MA10 (10日均线)
12.39
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 | 11.64 | 11.68 | 11.12 | 11.12 | -4.47% | 220,966 | 250,798,182 |
| 2024-12-30 | 11.66 | 11.76 | 11.43 | 11.64 | -1.02% | 158,326 | 184,120,368 |
| 2024-12-27 | 11.8 | 12.07 | 11.71 | 11.76 | +0.26% | 213,458 | 253,902,556 |
| 2024-12-26 | 11.55 | 11.85 | 11.54 | 11.73 | +1.56% | 154,622 | 181,621,772 |
| 2024-12-25 | 11.91 | 11.98 | 11.48 | 11.55 | -3.67% | 244,766 | 284,792,470 |
| 2024-12-24 | 11.99 | 12.13 | 11.79 | 11.99 | +0.42% | 207,154 | 247,470,137 |
| 2024-12-23 | 12.52 | 12.59 | 11.9 | 11.94 | -4.48% | 258,876 | 314,547,222 |
| 2024-12-20 | 12.3 | 12.59 | 12.21 | 12.5 | +1.63% | 202,333 | 252,100,718 |
| 2024-12-19 | 12.13 | 12.38 | 12.03 | 12.3 | +0.49% | 203,774 | 249,061,083 |
| 2024-12-18 | 12.29 | 12.4 | 12 | 12.24 | +0.41% | 221,345 | 270,703,614 |
| 2024-12-17 | 12.41 | 12.54 | 12.13 | 12.19 | -2.64% | 256,197 | 315,327,162 |
| 2024-12-16 | 13 | 13 | 12.43 | 12.52 | -3.77% | 328,389 | 415,533,913 |
| 2024-12-13 | 13.33 | 13.37 | 13 | 13.01 | -3.2% | 364,431 | 478,291,368 |
| 2024-12-12 | 13.27 | 13.49 | 13.16 | 13.44 | +1.28% | 506,836 | 676,388,865 |
| 2024-12-11 | 12.8 | 13.3 | 12.74 | 13.27 | +2.95% | 473,229 | 619,805,527 |
| 2024-12-10 | 13.19 | 13.29 | 12.86 | 12.89 | +0.78% | 414,831 | 541,694,147 |
| 2024-12-09 | 13.04 | 13.15 | 12.66 | 12.79 | -1.92% | 321,155 | 412,788,610 |
| 2024-12-06 | 13.01 | 13.18 | 12.82 | 13.04 | +0.23% | 335,762 | 436,940,096 |
| 2024-12-05 | 12.86 | 13.06 | 12.79 | 13.01 | +1.25% | 283,668 | 367,894,415 |
| 2024-12-04 | 13.31 | 13.36 | 12.78 | 12.85 | -3.46% | 424,811 | 552,537,203 |
| 2024-12-03 | 13.41 | 13.44 | 13.06 | 13.31 | +0.08% | 473,522 | 627,546,008 |
| 2024-12-02 | 12.77 | 13.41 | 12.72 | 13.3 | +3.91% | 651,705 | 860,040,702 |
| 2024-11-29 | 12.68 | 12.95 | 12.2 | 12.8 | +1.03% | 676,305 | 851,951,389 |
| 2024-11-28 | 13.04 | 13.14 | 12.62 | 12.67 | -2.76% | 480,041 | 615,220,820 |
| 2024-11-27 | 12.95 | 13.06 | 12.32 | 13.03 | -0.76% | 628,154 | 795,402,539 |
| 2024-11-26 | 13.47 | 13.7 | 13 | 13.13 | -2.38% | 509,052 | 674,577,375 |
| 2024-11-25 | 13.96 | 14.18 | 12.96 | 13.45 | -4% | 767,725 | 1,021,105,864 |
| 2024-11-22 | 14.35 | 14.85 | 14 | 14.01 | -4.63% | 654,646 | 946,922,710 |
| 2024-11-21 | 15.02 | 15.54 | 13.89 | 14.69 | -3.67% | 877,062 | 1,307,859,595 |
| 2024-11-20 | 15.02 | 15.41 | 14.75 | 15.25 | +0.46% | 734,041 | 1,108,528,311 |
| 2024-11-19 | 14.6 | 15.19 | 14.1 | 15.18 | +2.5% | 925,148 | 1,347,249,871 |
| 2024-11-18 | 18.9 | 19.24 | 14.81 | 14.81 | -19.99% | 1,121,895 | 1,862,570,908 |
| 2024-11-15 | 18.26 | 19.19 | 18.06 | 18.51 | +0.65% | 553,012 | 1,028,221,618 |
| 2024-11-14 | 18.82 | 19.16 | 18 | 18.39 | -3.72% | 570,752 | 1,056,877,148 |
| 2024-11-13 | 19.91 | 20.17 | 18.84 | 19.1 | -6.69% | 749,983 | 1,460,244,117 |
| 2024-11-12 | 19.95 | 20.92 | 19.35 | 20.47 | +1.09% | 1,350,610 | 2,719,898,733 |
| 2024-11-11 | 19 | 21.79 | 18.74 | 20.25 | +5.52% | 1,361,808 | 2,728,114,718 |
| 2024-11-08 | 19.32 | 20.05 | 18.39 | 19.19 | +2.9% | 1,284,564 | 2,464,922,304 |
| 2024-11-07 | 17.88 | 18.65 | 17.63 | 18.65 | +1.41% | 801,694 | 1,463,179,510 |
| 2024-11-06 | 18.4 | 19.16 | 17.5 | 18.39 | +0.16% | 1,276,087 | 2,331,486,173 |
| 2024-11-05 | 17.2 | 18.8 | 17 | 18.36 | +6.68% | 1,246,373 | 2,252,486,719 |
| 2024-11-04 | 17 | 18.25 | 16.75 | 17.21 | +8.79% | 982,682 | 1,696,830,400 |
| 2024-11-01 | 17.99 | 18.6 | 15.6 | 15.82 | -16.21% | 1,303,571 | 2,220,575,551 |
| 2024-10-31 | 19.5 | 20.2 | 18.5 | 18.88 | -3.92% | 1,547,207 | 2,939,354,104 |
| 2024-10-30 | 20.51 | 21.4 | 18.6 | 19.65 | -0.05% | 2,086,335 | 4,120,795,375 |
| 2024-10-29 | 17.15 | 19.66 | 17 | 19.66 | +20.02% | 1,924,429 | 3,656,938,058 |
| 2024-10-28 | 15.67 | 16.59 | 15.28 | 16.38 | -1.68% | 842,702 | 1,346,815,477 |
| 2024-10-25 | 16.05 | 16.79 | 16 | 16.66 | +3.09% | 725,553 | 1,193,782,137 |
| 2024-10-24 | 15.62 | 16.27 | 15.6 | 16.16 | +3.72% | 711,271 | 1,135,430,620 |
| 2024-10-23 | 16.05 | 16.96 | 15.51 | 15.58 | -8.35% | 1,098,320 | 1,772,851,154 |
| 2024-10-22 | 17.9 | 17.9 | 16.6 | 17 | -7.56% | 1,190,697 | 2,061,782,897 |
| 2024-10-21 | 17.55 | 19.33 | 17.01 | 18.39 | +4.43% | 1,745,548 | 3,208,488,223 |
| 2024-10-18 | 17 | 18.8 | 16.54 | 17.61 | -0.4% | 1,770,918 | 3,083,551,503 |
| 2024-10-17 | 17.4 | 19.44 | 17.03 | 17.68 | +1.61% | 2,179,972 | 3,944,023,883 |
| 2024-10-16 | 18.5 | 19.3 | 16.55 | 17.4 | -6.45% | 1,971,398 | 3,491,410,159 |
| 2024-10-15 | 19.03 | 20.53 | 18.33 | 18.6 | +8.71% | 2,823,727 | 5,522,282,873 |
| 2024-10-14 | 14.44 | 17.11 | 14.24 | 17.11 | +19.99% | 1,407,378 | 2,202,238,902 |
| 2024-10-11 | 14.04 | 15.17 | 13.3 | 14.26 | +3.26% | 1,540,986 | 2,187,202,772 |
| 2024-10-10 | 15.4 | 16.67 | 12.32 | 13.81 | -3.9% | 1,895,593 | 2,765,101,625 |
| 2024-10-09 | 12.86 | 15.72 | 12.52 | 14.37 | +9.69% | 1,809,177 | 2,600,906,227 |
| 2024-10-08 | 13.1 | 13.1 | 12.19 | 13.1 | +19.96% | 984,172 | 1,273,681,288 |
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：