股票概览
11.21
+0.81%
+0.09
11.2
开盘价
11.99
最高价
10.88
最低价
256,558
成交量
数据更新至: 2024-12-31
技术指标
11.17
MA5 (5日均线)
11.37
MA10 (10日均线)
11.92
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 | 11.2 | 11.99 | 10.88 | 11.21 | +0.81% | 256,558 | 293,461,138 |
| 2024-12-30 | 11.18 | 11.42 | 10.99 | 11.12 | -1.77% | 145,459 | 162,852,974 |
| 2024-12-27 | 12.06 | 12.19 | 11.31 | 11.32 | +0.62% | 244,106 | 285,125,422 |
| 2024-12-26 | 11.01 | 11.46 | 11.01 | 11.25 | +2.93% | 124,905 | 141,446,493 |
| 2024-12-25 | 11.19 | 11.3 | 10.74 | 10.93 | -3.19% | 120,033 | 131,376,631 |
| 2024-12-24 | 11.25 | 11.55 | 11.1 | 11.29 | 0% | 97,630 | 110,240,237 |
| 2024-12-23 | 11.9 | 11.96 | 11.22 | 11.29 | -5.52% | 131,358 | 151,354,774 |
| 2024-12-20 | 11.68 | 12.06 | 11.58 | 11.95 | +2.49% | 111,273 | 132,419,141 |
| 2024-12-19 | 11.57 | 11.85 | 11.45 | 11.66 | -0.17% | 91,587 | 106,628,887 |
| 2024-12-18 | 11.68 | 11.88 | 11.53 | 11.68 | +0.09% | 104,384 | 122,333,115 |
| 2024-12-17 | 12.1 | 12.26 | 11.61 | 11.67 | -4.34% | 144,151 | 171,069,847 |
| 2024-12-16 | 12.46 | 12.63 | 12.1 | 12.2 | -2.79% | 147,203 | 181,908,248 |
| 2024-12-13 | 12.88 | 12.98 | 12.53 | 12.55 | -4.42% | 230,093 | 292,806,428 |
| 2024-12-12 | 13.03 | 13.52 | 12.9 | 13.13 | +1.08% | 342,691 | 452,119,637 |
| 2024-12-11 | 12.85 | 12.99 | 12.62 | 12.99 | +0.23% | 245,084 | 314,159,544 |
| 2024-12-10 | 12.68 | 13.12 | 12.4 | 12.96 | +5.28% | 362,841 | 464,668,703 |
| 2024-12-09 | 12.32 | 12.45 | 12.15 | 12.31 | -2.22% | 170,106 | 209,020,861 |
| 2024-12-06 | 12.32 | 12.68 | 12.25 | 12.59 | +1.53% | 245,763 | 306,937,002 |
| 2024-12-05 | 11.8 | 12.53 | 11.79 | 12.4 | +4.38% | 250,032 | 305,824,864 |
| 2024-12-04 | 12.09 | 12.2 | 11.8 | 11.88 | -2.62% | 161,504 | 193,830,174 |
| 2024-12-03 | 12.2 | 12.44 | 12.01 | 12.2 | -0.25% | 199,100 | 242,447,178 |
| 2024-12-02 | 12 | 12.24 | 12 | 12.23 | +1.66% | 165,119 | 200,844,280 |
| 2024-11-29 | 11.88 | 12.16 | 11.68 | 12.03 | +0.92% | 175,865 | 209,986,750 |
| 2024-11-28 | 12.08 | 12.42 | 11.91 | 11.92 | -2.3% | 176,910 | 214,319,022 |
| 2024-11-27 | 11.86 | 12.2 | 11.45 | 12.2 | +2.87% | 221,035 | 262,256,401 |
| 2024-11-26 | 12.58 | 12.75 | 11.81 | 11.86 | -5.72% | 242,415 | 296,598,326 |
| 2024-11-25 | 12.77 | 12.96 | 12.28 | 12.58 | -5.48% | 265,058 | 332,807,116 |
| 2024-11-22 | 12.93 | 14.2 | 12.67 | 13.31 | +1.99% | 472,811 | 634,345,802 |
| 2024-11-21 | 13.07 | 13.18 | 12.75 | 13.05 | -1.06% | 240,467 | 311,585,325 |
| 2024-11-20 | 12.65 | 13.23 | 12.51 | 13.19 | +4.6% | 324,812 | 423,100,790 |
| 2024-11-19 | 12.47 | 12.65 | 12.03 | 12.61 | +2.6% | 221,617 | 274,051,498 |
| 2024-11-18 | 12.72 | 13.05 | 12.16 | 12.29 | -3.38% | 236,531 | 296,639,026 |
| 2024-11-15 | 13 | 13.36 | 12.72 | 12.72 | -2.9% | 239,739 | 312,485,168 |
| 2024-11-14 | 14 | 14.26 | 13.01 | 13.1 | -5.62% | 307,977 | 418,758,506 |
| 2024-11-13 | 13.83 | 14.1 | 13.34 | 13.88 | -2.05% | 361,091 | 494,772,763 |
| 2024-11-12 | 14.95 | 14.96 | 14.02 | 14.17 | -7.39% | 557,252 | 800,911,164 |
| 2024-11-11 | 14.75 | 15.49 | 14.32 | 15.3 | -3.71% | 786,325 | 1,166,725,158 |
| 2024-11-08 | 14.86 | 16.75 | 14.86 | 15.89 | +8.54% | 1,181,946 | 1,879,131,207 |
| 2024-11-07 | 14.92 | 15.9 | 13.92 | 14.64 | -3.17% | 1,249,190 | 1,871,686,099 |
| 2024-11-06 | 15.12 | 15.12 | 15.12 | 15.12 | +20% | 160,667 | 242,927,974 |
| 2024-11-05 | 10.5 | 12.6 | 10.5 | 12.6 | +20% | 282,844 | 350,723,048 |
| 2024-11-04 | 10.15 | 10.57 | 10.11 | 10.5 | +3.35% | 158,858 | 165,358,356 |
| 2024-11-01 | 10.8 | 11.2 | 10.14 | 10.16 | -6.7% | 275,096 | 291,383,023 |
| 2024-10-31 | 10.61 | 11.05 | 10.59 | 10.89 | +1.59% | 220,302 | 239,727,837 |
| 2024-10-30 | 10.57 | 10.93 | 10.4 | 10.72 | +0.75% | 201,963 | 216,758,861 |
| 2024-10-29 | 11 | 11.25 | 10.62 | 10.64 | -3.54% | 284,813 | 309,632,332 |
| 2024-10-28 | 10.96 | 11.35 | 10.9 | 11.03 | +0.46% | 300,744 | 333,242,887 |
| 2024-10-25 | 11.1 | 11.25 | 10.87 | 10.98 | -0.99% | 296,148 | 325,536,110 |
| 2024-10-24 | 11.45 | 11.55 | 10.85 | 11.09 | -4.56% | 387,764 | 428,882,926 |
| 2024-10-23 | 10.58 | 12.28 | 10.58 | 11.62 | +7.69% | 688,432 | 794,928,671 |
| 2024-10-22 | 11.17 | 11.28 | 10.73 | 10.79 | -4.68% | 376,282 | 411,999,159 |
| 2024-10-21 | 10.5 | 11.55 | 10.48 | 11.32 | +8.53% | 579,750 | 643,080,325 |
| 2024-10-18 | 10.03 | 10.67 | 9.87 | 10.43 | +2.05% | 358,414 | 369,521,671 |
| 2024-10-17 | 10.46 | 10.69 | 10.06 | 10.22 | -1.83% | 341,934 | 355,044,510 |
| 2024-10-16 | 10.48 | 11 | 10.25 | 10.41 | -2.62% | 422,951 | 448,796,814 |
| 2024-10-15 | 10.12 | 11.95 | 10.12 | 10.69 | -1.84% | 761,784 | 828,839,376 |
| 2024-10-14 | 9.56 | 11 | 9.56 | 10.89 | +18.76% | 641,503 | 681,365,639 |
| 2024-10-11 | 9.93 | 9.93 | 9.02 | 9.17 | -8.57% | 216,122 | 202,926,419 |
| 2024-10-10 | 9.73 | 10.71 | 9.73 | 10.03 | +3.08% | 313,098 | 318,339,587 |
| 2024-10-09 | 10.34 | 11 | 9.45 | 9.73 | -11.87% | 406,488 | 421,014,653 |
| 2024-10-08 | 11 | 11.05 | 9.71 | 11.04 | +19.87% | 533,488 | 562,488,571 |
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：