股票概览
11.19
-4.93%
-0.58
11.78
开盘价
11.9
最高价
11.18
最低价
119,197
成交量
数据更新至: 2024-12-31
技术指标
11.76
MA5 (5日均线)
11.85
MA10 (10日均线)
12.65
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 | 11.9 | 11.18 | 11.19 | -4.93% | 119,197 | 136,155,025 |
| 2024-12-30 | 11.82 | 11.95 | 11.55 | 11.77 | -1.51% | 84,620 | 99,711,241 |
| 2024-12-27 | 12.09 | 12.22 | 11.88 | 11.95 | -1.48% | 116,441 | 140,411,274 |
| 2024-12-26 | 11.72 | 12.3 | 11.69 | 12.13 | +3.15% | 154,995 | 187,991,683 |
| 2024-12-25 | 11.84 | 12.1 | 11.53 | 11.76 | -2.41% | 125,997 | 148,558,885 |
| 2024-12-24 | 12.17 | 12.29 | 11.81 | 12.05 | +2.03% | 156,430 | 188,349,073 |
| 2024-12-23 | 12.38 | 12.57 | 11.71 | 11.81 | -2.64% | 166,537 | 199,313,912 |
| 2024-12-20 | 11.89 | 12.35 | 11.8 | 12.13 | +2.1% | 160,758 | 195,160,089 |
| 2024-12-19 | 11.56 | 12.05 | 11.56 | 11.88 | +0.34% | 147,211 | 175,131,996 |
| 2024-12-18 | 11.99 | 12.04 | 11.6 | 11.84 | -1.17% | 165,981 | 196,271,750 |
| 2024-12-17 | 12.78 | 12.8 | 11.89 | 11.98 | -6.48% | 210,289 | 257,128,490 |
| 2024-12-16 | 13.02 | 13.2 | 12.71 | 12.81 | -2.51% | 192,508 | 248,440,339 |
| 2024-12-13 | 13.77 | 14.34 | 13.11 | 13.14 | -6.08% | 345,420 | 467,516,649 |
| 2024-12-12 | 13.85 | 14.2 | 13.56 | 13.99 | +1.82% | 312,594 | 435,255,976 |
| 2024-12-11 | 13.72 | 13.96 | 13.22 | 13.74 | -0.94% | 311,564 | 424,009,233 |
| 2024-12-10 | 14 | 14.68 | 13.72 | 13.87 | +1.39% | 432,998 | 611,992,303 |
| 2024-12-09 | 13.12 | 13.96 | 13.04 | 13.68 | +3.64% | 365,988 | 494,067,830 |
| 2024-12-06 | 14.1 | 14.15 | 13.13 | 13.2 | -8.4% | 501,792 | 682,766,350 |
| 2024-12-05 | 13.6 | 15.12 | 13.6 | 14.41 | +4.8% | 465,660 | 669,509,196 |
| 2024-12-04 | 13.55 | 14.5 | 13.24 | 13.75 | -2.07% | 494,197 | 679,837,636 |
| 2024-12-03 | 12.77 | 14.67 | 12.62 | 14.04 | +8.25% | 619,296 | 830,037,543 |
| 2024-12-02 | 12.55 | 13.6 | 12.45 | 12.97 | +3.51% | 468,511 | 605,203,103 |
| 2024-11-29 | 11.79 | 12.91 | 11.74 | 12.53 | +6.37% | 465,889 | 575,040,805 |
| 2024-11-28 | 11.88 | 12.13 | 11.74 | 11.78 | -2% | 208,927 | 248,990,370 |
| 2024-11-27 | 11.12 | 12.03 | 10.97 | 12.02 | +6.75% | 297,861 | 347,617,830 |
| 2024-11-26 | 11.59 | 11.77 | 11.24 | 11.26 | -4.33% | 183,141 | 210,094,220 |
| 2024-11-25 | 11.43 | 11.8 | 11.13 | 11.77 | +2.62% | 209,233 | 238,015,887 |
| 2024-11-22 | 11.72 | 12.07 | 11.46 | 11.47 | -1.29% | 377,257 | 445,588,404 |
| 2024-11-21 | 11.58 | 11.69 | 11.33 | 11.62 | 0% | 224,211 | 258,311,812 |
| 2024-11-20 | 11.07 | 11.77 | 10.99 | 11.62 | +4.03% | 320,129 | 370,108,605 |
| 2024-11-19 | 10.63 | 11.2 | 10.55 | 11.17 | +4.98% | 202,290 | 220,881,457 |
| 2024-11-18 | 11.18 | 11.54 | 10.5 | 10.64 | -5.59% | 255,067 | 278,375,172 |
| 2024-11-15 | 11.23 | 12.64 | 11.23 | 11.27 | -1.05% | 275,712 | 321,000,002 |
| 2024-11-14 | 11.4 | 11.99 | 11.33 | 11.39 | -1.04% | 223,170 | 259,030,666 |
| 2024-11-13 | 11.3 | 11.68 | 11.08 | 11.51 | +0.7% | 171,115 | 193,983,247 |
| 2024-11-12 | 11.6 | 11.8 | 11.23 | 11.43 | -1.64% | 279,479 | 321,476,870 |
| 2024-11-11 | 10.99 | 11.62 | 10.92 | 11.62 | +4.68% | 300,080 | 342,251,962 |
| 2024-11-08 | 11.2 | 11.38 | 11.04 | 11.1 | -0.8% | 248,756 | 278,790,420 |
| 2024-11-07 | 11.35 | 11.35 | 10.96 | 11.19 | -1.58% | 284,568 | 316,588,614 |
| 2024-11-06 | 11 | 11.68 | 10.9 | 11.37 | +3.84% | 483,693 | 545,138,547 |
| 2024-11-05 | 10.61 | 11.1 | 10.45 | 10.95 | +1.86% | 351,410 | 380,301,195 |
| 2024-11-04 | 10.02 | 11.38 | 10 | 10.75 | +9.25% | 332,494 | 355,582,202 |
| 2024-11-01 | 10.4 | 10.58 | 9.83 | 9.84 | -6.2% | 207,505 | 209,016,613 |
| 2024-10-31 | 10.57 | 10.78 | 10.38 | 10.49 | -1.13% | 208,273 | 219,739,236 |
| 2024-10-30 | 10.63 | 10.85 | 10.41 | 10.61 | -1.21% | 217,778 | 231,835,117 |
| 2024-10-29 | 10.47 | 10.88 | 10.23 | 10.74 | +2.68% | 331,207 | 350,905,442 |
| 2024-10-28 | 10.35 | 10.49 | 10.31 | 10.46 | +0.58% | 155,997 | 162,170,512 |
| 2024-10-25 | 10.38 | 10.48 | 10.17 | 10.4 | +0.58% | 185,342 | 191,624,626 |
| 2024-10-24 | 10.34 | 10.44 | 10.23 | 10.34 | -1.43% | 132,171 | 136,533,083 |
| 2024-10-23 | 10.55 | 10.76 | 10.35 | 10.49 | -1.96% | 216,607 | 228,599,615 |
| 2024-10-22 | 10.35 | 10.94 | 10.28 | 10.7 | +2.49% | 277,539 | 293,917,580 |
| 2024-10-21 | 10.22 | 10.58 | 10.14 | 10.44 | +2.15% | 244,405 | 253,521,274 |
| 2024-10-18 | 9.95 | 10.45 | 9.7 | 10.22 | +3.65% | 253,546 | 255,596,870 |
| 2024-10-17 | 9.75 | 10.18 | 9.75 | 9.86 | +1.54% | 169,513 | 168,427,784 |
| 2024-10-16 | 9.58 | 9.94 | 9.56 | 9.71 | -1.32% | 126,567 | 123,597,187 |
| 2024-10-15 | 10 | 10.19 | 9.82 | 9.84 | -2.86% | 175,333 | 175,496,146 |
| 2024-10-14 | 9.89 | 10.15 | 9.73 | 10.13 | +1.71% | 184,593 | 184,130,778 |
| 2024-10-11 | 10.54 | 10.54 | 9.81 | 9.96 | -7.78% | 260,482 | 264,397,298 |
| 2024-10-10 | 10.99 | 11.41 | 10.77 | 10.8 | -0.09% | 369,477 | 410,610,990 |
| 2024-10-09 | 11 | 11.5 | 10.09 | 10.81 | -6.89% | 420,363 | 452,667,026 |
| 2024-10-08 | 12.18 | 12.18 | 10.46 | 11.61 | +11.53% | 460,957 | 519,910,618 |
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：