股票概览
11.16
-0.98%
-0.11
11.28
开盘价
11.69
最高价
11.13
最低价
75,998
成交量
数据更新至: 2024-12-31
技术指标
11.04
MA5 (5日均线)
11.36
MA10 (10日均线)
12.09
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 | 11.28 | 11.69 | 11.13 | 11.16 | -0.98% | 75,998 | 86,584,488 |
| 2024-12-30 | 11.02 | 11.32 | 10.78 | 11.27 | +1.9% | 51,237 | 56,981,591 |
| 2024-12-27 | 10.93 | 11.21 | 10.85 | 11.06 | +1.84% | 48,220 | 53,504,150 |
| 2024-12-26 | 10.82 | 10.99 | 10.72 | 10.86 | -0.09% | 37,760 | 41,134,275 |
| 2024-12-25 | 11.27 | 11.39 | 10.65 | 10.87 | -3.12% | 57,926 | 63,128,913 |
| 2024-12-24 | 11.34 | 11.44 | 10.93 | 11.22 | +0.36% | 38,094 | 42,504,369 |
| 2024-12-23 | 12.01 | 12.01 | 11.15 | 11.18 | -6.99% | 60,677 | 69,660,258 |
| 2024-12-20 | 12.04 | 12.24 | 11.94 | 12.02 | -0.5% | 34,983 | 42,302,209 |
| 2024-12-19 | 11.68 | 12.08 | 11.61 | 12.08 | +1.68% | 37,128 | 44,055,116 |
| 2024-12-18 | 12.1 | 12.13 | 11.61 | 11.88 | -0.34% | 44,763 | 53,264,212 |
| 2024-12-17 | 12.75 | 12.76 | 11.88 | 11.92 | -6.8% | 74,194 | 90,307,031 |
| 2024-12-16 | 13 | 13.27 | 12.73 | 12.79 | -1.84% | 71,694 | 93,225,721 |
| 2024-12-13 | 13.28 | 13.49 | 12.93 | 13.03 | -2.03% | 115,575 | 151,955,072 |
| 2024-12-12 | 12.8 | 13.6 | 12.73 | 13.3 | +4.07% | 155,728 | 206,321,526 |
| 2024-12-11 | 12.59 | 12.86 | 12.45 | 12.78 | +1.11% | 82,085 | 104,260,929 |
| 2024-12-10 | 13 | 13.37 | 12.64 | 12.64 | +0.56% | 130,501 | 169,669,304 |
| 2024-12-09 | 12.65 | 12.98 | 12.35 | 12.57 | -4.63% | 151,125 | 189,954,521 |
| 2024-12-06 | 14.3 | 14.98 | 13.06 | 13.18 | +1.93% | 253,421 | 351,754,580 |
| 2024-12-05 | 12.81 | 13.22 | 12.8 | 12.93 | -0.23% | 73,715 | 95,672,431 |
| 2024-12-04 | 13.02 | 13.27 | 12.68 | 12.96 | -0.54% | 96,100 | 124,139,485 |
| 2024-12-03 | 12.85 | 13.38 | 12.59 | 13.03 | +1.32% | 105,615 | 136,938,543 |
| 2024-12-02 | 12.61 | 13.08 | 12.48 | 12.86 | +1.58% | 81,132 | 103,478,165 |
| 2024-11-29 | 12.35 | 12.98 | 12.17 | 12.66 | +2.51% | 105,249 | 132,474,062 |
| 2024-11-28 | 11.98 | 12.68 | 11.98 | 12.35 | +2.92% | 97,110 | 120,754,281 |
| 2024-11-27 | 11.85 | 12 | 11.37 | 12 | +1.27% | 42,555 | 49,697,104 |
| 2024-11-26 | 11.9 | 12.19 | 11.8 | 11.85 | -0.42% | 34,620 | 41,427,983 |
| 2024-11-25 | 11.89 | 11.93 | 11.57 | 11.9 | +1.28% | 39,190 | 46,094,847 |
| 2024-11-22 | 12.24 | 12.6 | 11.73 | 11.75 | -4.16% | 60,138 | 73,435,992 |
| 2024-11-21 | 12.24 | 12.48 | 12.01 | 12.26 | +0.16% | 60,337 | 74,122,424 |
| 2024-11-20 | 12.09 | 12.34 | 12 | 12.24 | +1.32% | 52,464 | 63,982,542 |
| 2024-11-19 | 11.86 | 12.09 | 11.64 | 12.08 | +1.6% | 60,511 | 71,747,228 |
| 2024-11-18 | 12.54 | 12.76 | 11.66 | 11.89 | -5.41% | 106,869 | 128,628,759 |
| 2024-11-15 | 12.65 | 13.58 | 12.5 | 12.57 | -0.95% | 133,119 | 173,007,754 |
| 2024-11-14 | 13.08 | 13.23 | 12.6 | 12.69 | -3.28% | 51,751 | 66,878,208 |
| 2024-11-13 | 12.81 | 13.53 | 12.71 | 13.12 | +1.16% | 72,791 | 94,970,076 |
| 2024-11-12 | 13.18 | 13.48 | 12.81 | 12.97 | -1.29% | 90,048 | 117,828,433 |
| 2024-11-11 | 12.61 | 13.26 | 12.59 | 13.14 | +3.3% | 75,091 | 97,305,402 |
| 2024-11-08 | 13.16 | 13.29 | 12.66 | 12.72 | -2.38% | 84,973 | 109,368,988 |
| 2024-11-07 | 12.31 | 13.13 | 12.27 | 13.03 | +4.07% | 113,256 | 145,478,424 |
| 2024-11-06 | 12.38 | 12.77 | 12.27 | 12.52 | +2.2% | 91,284 | 114,907,797 |
| 2024-11-05 | 11.72 | 12.28 | 11.68 | 12.25 | +4.43% | 70,156 | 84,464,608 |
| 2024-11-04 | 11.52 | 11.78 | 11.37 | 11.73 | +0.69% | 50,741 | 58,755,025 |
| 2024-11-01 | 12.3 | 12.61 | 11.6 | 11.65 | -6.28% | 79,716 | 94,904,095 |
| 2024-10-31 | 12.39 | 12.73 | 12.3 | 12.43 | -0.24% | 68,908 | 86,249,850 |
| 2024-10-30 | 12.46 | 12.66 | 12.21 | 12.46 | +0.08% | 56,313 | 70,243,304 |
| 2024-10-29 | 13.1 | 13.25 | 12.4 | 12.45 | -5.68% | 98,915 | 126,610,082 |
| 2024-10-28 | 12.96 | 13.3 | 12.86 | 13.2 | +2.64% | 107,619 | 141,372,711 |
| 2024-10-25 | 12.58 | 13.13 | 12.58 | 12.86 | +3.71% | 105,352 | 135,682,174 |
| 2024-10-24 | 12.49 | 12.72 | 12.29 | 12.4 | -1.35% | 57,537 | 71,679,368 |
| 2024-10-23 | 12.81 | 13.03 | 12.46 | 12.57 | -2.18% | 106,646 | 136,284,190 |
| 2024-10-22 | 13.05 | 13.15 | 12.54 | 12.85 | -1.31% | 128,949 | 164,618,452 |
| 2024-10-21 | 12.7 | 13.3 | 12.62 | 13.02 | +2.36% | 167,112 | 217,023,189 |
| 2024-10-18 | 12.34 | 12.99 | 11.91 | 12.72 | +0.32% | 184,284 | 229,492,589 |
| 2024-10-17 | 13.21 | 14.12 | 12.5 | 12.68 | -4.59% | 211,207 | 276,046,641 |
| 2024-10-16 | 12.26 | 14.52 | 12.16 | 13.29 | +7.52% | 244,452 | 323,829,578 |
| 2024-10-15 | 11.97 | 12.7 | 11.89 | 12.36 | +1.06% | 151,686 | 187,454,216 |
| 2024-10-14 | 11.76 | 12.3 | 11.44 | 12.23 | +4.8% | 121,858 | 145,937,759 |
| 2024-10-11 | 12.4 | 12.61 | 11.39 | 11.67 | -10.23% | 147,876 | 177,223,336 |
| 2024-10-10 | 12.86 | 14.77 | 11.77 | 13 | -2.84% | 246,881 | 320,135,970 |
| 2024-10-09 | 14.05 | 14.99 | 13.05 | 13.38 | -4.77% | 339,303 | 485,854,905 |
| 2024-10-08 | 13.63 | 14.05 | 11.91 | 14.05 | +19.98% | 229,070 | 301,949,864 |
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：