股票概览
11.5
-3.2%
-0.38
12.11
开盘价
12.33
最高价
11.35
最低价
104,323
成交量
数据更新至: 2024-12-31
技术指标
11.60
MA5 (5日均线)
11.79
MA10 (10日均线)
12.31
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 | 12.11 | 12.33 | 11.35 | 11.5 | -3.2% | 104,323 | 122,777,038 |
| 2024-12-30 | 11.7 | 12.09 | 11.26 | 11.88 | +1.02% | 79,333 | 93,406,375 |
| 2024-12-27 | 11.56 | 11.97 | 11.5 | 11.76 | +1.73% | 48,493 | 57,238,533 |
| 2024-12-26 | 11.28 | 11.69 | 11.2 | 11.56 | +2.3% | 47,460 | 54,848,369 |
| 2024-12-25 | 11.62 | 11.62 | 10.98 | 11.3 | -2.75% | 63,529 | 71,433,475 |
| 2024-12-24 | 11.49 | 11.79 | 11.39 | 11.62 | +1.04% | 49,255 | 57,068,063 |
| 2024-12-23 | 12.41 | 12.57 | 11.5 | 11.5 | -7.78% | 83,166 | 98,669,911 |
| 2024-12-20 | 12.09 | 12.57 | 12.04 | 12.47 | +2.21% | 67,433 | 83,738,709 |
| 2024-12-19 | 11.92 | 12.54 | 11.84 | 12.2 | +1.16% | 68,229 | 82,679,754 |
| 2024-12-18 | 11.72 | 12.2 | 11.34 | 12.06 | +2.81% | 86,051 | 102,154,525 |
| 2024-12-17 | 12.45 | 12.52 | 11.69 | 11.73 | -6.24% | 83,162 | 99,678,352 |
| 2024-12-16 | 12.54 | 12.78 | 12.39 | 12.51 | -0.24% | 60,428 | 76,060,629 |
| 2024-12-13 | 12.8 | 13 | 12.5 | 12.54 | -2.49% | 97,626 | 124,190,870 |
| 2024-12-12 | 12.96 | 13.07 | 12.75 | 12.86 | -0.31% | 71,713 | 92,409,893 |
| 2024-12-11 | 12.71 | 13.03 | 12.71 | 12.9 | +0.94% | 78,004 | 100,602,071 |
| 2024-12-10 | 13.2 | 13.38 | 12.75 | 12.78 | -1.16% | 111,804 | 144,897,464 |
| 2024-12-09 | 13.13 | 13.14 | 12.68 | 12.93 | -1.52% | 111,566 | 143,505,033 |
| 2024-12-06 | 13.31 | 13.55 | 13.05 | 13.13 | -1.87% | 104,064 | 137,517,630 |
| 2024-12-05 | 13.43 | 13.71 | 13.21 | 13.38 | -1.83% | 139,363 | 186,638,688 |
| 2024-12-04 | 13.25 | 13.76 | 13 | 13.63 | +3.41% | 209,074 | 281,242,667 |
| 2024-12-03 | 13.02 | 13.38 | 12.74 | 13.18 | +0.61% | 153,213 | 200,304,970 |
| 2024-12-02 | 13.21 | 13.42 | 13.01 | 13.1 | -1.06% | 180,559 | 237,260,656 |
| 2024-11-29 | 12.72 | 13.5 | 12.6 | 13.24 | +3.12% | 207,442 | 271,279,857 |
| 2024-11-28 | 13.06 | 13.35 | 12.75 | 12.84 | -2.28% | 196,271 | 256,950,933 |
| 2024-11-27 | 12.36 | 13.24 | 11.91 | 13.14 | +3.3% | 246,362 | 312,022,976 |
| 2024-11-26 | 12.08 | 13.1 | 11.99 | 12.72 | +5.3% | 220,310 | 277,191,554 |
| 2024-11-25 | 12.05 | 12.1 | 11.68 | 12.08 | +2.2% | 57,462 | 68,463,205 |
| 2024-11-22 | 12.36 | 12.53 | 11.8 | 11.82 | -4.14% | 84,403 | 103,092,848 |
| 2024-11-21 | 12.28 | 12.46 | 12.07 | 12.33 | -0.08% | 78,725 | 96,932,397 |
| 2024-11-20 | 12.15 | 12.45 | 11.92 | 12.34 | +1.82% | 75,472 | 92,752,810 |
| 2024-11-19 | 11.56 | 12.12 | 11.52 | 12.12 | +5.67% | 83,718 | 98,911,882 |
| 2024-11-18 | 12.32 | 12.42 | 11.3 | 11.47 | -6.37% | 122,535 | 143,550,366 |
| 2024-11-15 | 12.3 | 13.11 | 12.23 | 12.25 | -0.33% | 133,377 | 168,543,644 |
| 2024-11-14 | 12.68 | 13.07 | 12.27 | 12.29 | -3.15% | 75,932 | 95,571,404 |
| 2024-11-13 | 12.67 | 12.8 | 12.31 | 12.69 | 0% | 85,695 | 107,639,855 |
| 2024-11-12 | 12.88 | 13.32 | 12.48 | 12.69 | -2.61% | 169,359 | 217,983,739 |
| 2024-11-11 | 12.31 | 13.45 | 12.31 | 13.03 | +3.41% | 221,141 | 286,602,095 |
| 2024-11-08 | 12.2 | 13 | 12.03 | 12.6 | +3.96% | 269,804 | 339,373,732 |
| 2024-11-07 | 11.35 | 12.12 | 11.11 | 12.12 | +6.6% | 170,789 | 201,411,876 |
| 2024-11-06 | 11.47 | 11.6 | 11.26 | 11.37 | -0.79% | 81,390 | 92,975,422 |
| 2024-11-05 | 11.05 | 11.49 | 11.03 | 11.46 | +3.71% | 77,822 | 88,272,058 |
| 2024-11-04 | 10.7 | 11.1 | 10.7 | 11.05 | +3.66% | 61,638 | 67,647,448 |
| 2024-11-01 | 11.48 | 11.56 | 10.64 | 10.66 | -7.87% | 108,370 | 118,805,206 |
| 2024-10-31 | 11.39 | 11.75 | 11.31 | 11.57 | +1.58% | 98,167 | 113,736,045 |
| 2024-10-30 | 11.34 | 11.53 | 11.16 | 11.39 | -0.09% | 78,992 | 89,662,383 |
| 2024-10-29 | 11.79 | 11.79 | 11.39 | 11.4 | -3.23% | 106,723 | 123,666,097 |
| 2024-10-28 | 11.55 | 11.78 | 11.49 | 11.78 | +0.77% | 126,343 | 146,851,701 |
| 2024-10-25 | 11.81 | 11.94 | 11.52 | 11.69 | -0.68% | 163,725 | 192,316,041 |
| 2024-10-24 | 11.29 | 11.77 | 11.17 | 11.77 | +3.25% | 111,602 | 128,493,169 |
| 2024-10-23 | 11.67 | 11.75 | 11.36 | 11.4 | -2.98% | 90,902 | 105,027,136 |
| 2024-10-22 | 11.52 | 11.79 | 11.4 | 11.75 | +1.64% | 124,234 | 144,021,140 |
| 2024-10-21 | 11.38 | 11.82 | 11.32 | 11.56 | +2.85% | 125,908 | 145,711,080 |
| 2024-10-18 | 10.85 | 11.52 | 10.82 | 11.24 | +3.79% | 119,903 | 134,206,263 |
| 2024-10-17 | 10.89 | 11.14 | 10.81 | 10.83 | +0.09% | 77,205 | 84,827,252 |
| 2024-10-16 | 10.89 | 11.04 | 10.72 | 10.82 | -0.64% | 73,575 | 80,018,852 |
| 2024-10-15 | 10.99 | 11.26 | 10.86 | 10.89 | -1.45% | 81,968 | 90,735,417 |
| 2024-10-14 | 10.55 | 11.06 | 10.44 | 11.05 | +5.14% | 91,343 | 98,438,459 |
| 2024-10-11 | 11.05 | 11.09 | 10.3 | 10.51 | -5.57% | 102,519 | 109,035,543 |
| 2024-10-10 | 11.28 | 11.66 | 10.99 | 11.13 | -0.18% | 107,382 | 120,983,805 |
| 2024-10-09 | 12.08 | 12.36 | 11.13 | 11.15 | -12.07% | 183,426 | 215,646,668 |
| 2024-10-08 | 13.11 | 13.2 | 11.58 | 12.68 | +14.44% | 282,556 | 350,696,914 |
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：