股票概览
11.18
-7.14%
-0.86
12.22
开盘价
12.26
最高价
11.18
最低价
108,390
成交量
数据更新至: 2024-12-31
技术指标
12.06
MA5 (5日均线)
12.15
MA10 (10日均线)
12.26
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 | 12.22 | 12.26 | 11.18 | 11.18 | -7.14% | 108,390 | 125,460,897 |
| 2024-12-30 | 12.38 | 12.47 | 11.9 | 12.04 | -2.9% | 92,167 | 112,103,871 |
| 2024-12-27 | 12.69 | 12.69 | 12.26 | 12.4 | -0.96% | 123,052 | 152,596,027 |
| 2024-12-26 | 11.9 | 12.55 | 11.9 | 12.52 | +2.96% | 168,425 | 208,013,715 |
| 2024-12-25 | 11.7 | 13.2 | 11.7 | 12.16 | +4.65% | 203,749 | 252,452,094 |
| 2024-12-24 | 11.75 | 11.91 | 11.31 | 11.62 | -0.34% | 85,208 | 98,522,442 |
| 2024-12-23 | 12.53 | 12.63 | 11.61 | 11.66 | -7.68% | 116,569 | 139,573,894 |
| 2024-12-20 | 12.58 | 12.83 | 12.56 | 12.63 | -0.47% | 135,279 | 171,607,788 |
| 2024-12-19 | 12.64 | 13.01 | 12.53 | 12.69 | +1.12% | 189,537 | 241,490,852 |
| 2024-12-18 | 11.58 | 12.67 | 11.22 | 12.55 | +8.38% | 198,577 | 242,543,334 |
| 2024-12-17 | 12.31 | 12.32 | 11.51 | 11.58 | -5.08% | 93,529 | 110,490,704 |
| 2024-12-16 | 12.29 | 12.61 | 12.1 | 12.2 | -0.81% | 93,109 | 114,950,519 |
| 2024-12-13 | 12.47 | 12.58 | 12.22 | 12.3 | -2.23% | 101,995 | 126,417,891 |
| 2024-12-12 | 12.8 | 12.83 | 12.41 | 12.58 | -1.49% | 110,362 | 138,929,634 |
| 2024-12-11 | 12.69 | 12.84 | 12.49 | 12.77 | +0.39% | 139,391 | 176,024,279 |
| 2024-12-10 | 13.2 | 13.29 | 12.7 | 12.72 | -0.86% | 208,552 | 270,494,005 |
| 2024-12-09 | 12.64 | 13.47 | 12.63 | 12.83 | -0.93% | 273,039 | 355,822,918 |
| 2024-12-06 | 12.3 | 14.3 | 12.01 | 12.95 | +6.85% | 355,942 | 462,399,106 |
| 2024-12-05 | 11.67 | 12.15 | 11.57 | 12.12 | +3.77% | 140,355 | 167,742,563 |
| 2024-12-04 | 11.9 | 11.96 | 11.56 | 11.68 | -2.99% | 118,574 | 139,526,622 |
| 2024-12-03 | 11.66 | 12.15 | 11.55 | 12.04 | +2.56% | 175,694 | 208,214,781 |
| 2024-12-02 | 11.46 | 11.75 | 11.45 | 11.74 | +2.09% | 147,704 | 171,216,013 |
| 2024-11-29 | 11.27 | 11.59 | 11.14 | 11.5 | +1.32% | 126,657 | 144,490,651 |
| 2024-11-28 | 11.55 | 11.67 | 11.3 | 11.35 | -1.73% | 101,196 | 116,038,148 |
| 2024-11-27 | 11.14 | 11.56 | 10.83 | 11.55 | +1.85% | 128,275 | 143,475,350 |
| 2024-11-26 | 11.13 | 11.85 | 11.13 | 11.34 | +0.09% | 152,572 | 174,945,179 |
| 2024-11-25 | 10.78 | 11.59 | 10.49 | 11.33 | +6.09% | 158,475 | 177,106,253 |
| 2024-11-22 | 11.23 | 11.34 | 10.65 | 10.68 | -4.81% | 79,920 | 88,610,043 |
| 2024-11-21 | 11.17 | 11.41 | 10.98 | 11.22 | +0.81% | 69,495 | 77,773,380 |
| 2024-11-20 | 10.95 | 11.23 | 10.82 | 11.13 | +1.74% | 63,596 | 70,521,989 |
| 2024-11-19 | 10.67 | 10.94 | 10.49 | 10.94 | +3.31% | 59,039 | 63,300,762 |
| 2024-11-18 | 11.2 | 11.4 | 10.47 | 10.59 | -5.45% | 81,313 | 87,654,146 |
| 2024-11-15 | 11.46 | 11.81 | 11.2 | 11.2 | -2.61% | 94,831 | 109,417,823 |
| 2024-11-14 | 12.18 | 12.26 | 11.47 | 11.5 | -6.2% | 141,766 | 167,110,113 |
| 2024-11-13 | 12 | 12.5 | 11.77 | 12.26 | +2.25% | 179,144 | 217,418,590 |
| 2024-11-12 | 11.98 | 12.6 | 11.68 | 11.99 | +0.08% | 212,883 | 256,355,049 |
| 2024-11-11 | 11.2 | 11.99 | 11.15 | 11.98 | +7.25% | 163,749 | 191,626,368 |
| 2024-11-08 | 11.27 | 11.42 | 11.13 | 11.17 | +0.54% | 109,910 | 123,706,804 |
| 2024-11-07 | 10.58 | 11.21 | 10.51 | 11.11 | +4.12% | 95,277 | 104,505,035 |
| 2024-11-06 | 10.72 | 10.85 | 10.56 | 10.67 | +0.19% | 60,939 | 65,388,486 |
| 2024-11-05 | 10.46 | 10.7 | 10.38 | 10.65 | +2.4% | 60,870 | 64,490,928 |
| 2024-11-04 | 10.17 | 10.4 | 10.1 | 10.4 | +3.38% | 44,357 | 45,675,411 |
| 2024-11-01 | 10.82 | 10.82 | 10.04 | 10.06 | -7.11% | 89,072 | 91,835,555 |
| 2024-10-31 | 10.73 | 10.93 | 10.59 | 10.83 | +1.4% | 56,063 | 60,531,643 |
| 2024-10-30 | 10.72 | 10.86 | 10.52 | 10.68 | -0.93% | 59,821 | 63,953,282 |
| 2024-10-29 | 11.15 | 11.23 | 10.75 | 10.78 | -3.41% | 91,906 | 100,008,189 |
| 2024-10-28 | 11.19 | 11.2 | 10.91 | 11.16 | -0.71% | 93,166 | 103,201,169 |
| 2024-10-25 | 11.13 | 11.41 | 11.13 | 11.24 | +0.27% | 63,737 | 71,879,924 |
| 2024-10-24 | 11.17 | 11.3 | 11.06 | 11.21 | +0.27% | 60,648 | 67,902,436 |
| 2024-10-23 | 11.4 | 11.58 | 11.13 | 11.18 | -2.19% | 86,917 | 98,766,232 |
| 2024-10-22 | 11.6 | 11.6 | 11.28 | 11.43 | -1.38% | 82,712 | 94,312,454 |
| 2024-10-21 | 11.42 | 11.66 | 11.25 | 11.59 | +3.02% | 112,618 | 129,324,313 |
| 2024-10-18 | 10.9 | 11.54 | 10.87 | 11.25 | +2.93% | 100,255 | 112,432,626 |
| 2024-10-17 | 11.05 | 11.27 | 10.91 | 10.93 | -0.09% | 82,943 | 92,133,884 |
| 2024-10-16 | 10.66 | 11.08 | 10.58 | 10.94 | +1.67% | 81,271 | 88,218,688 |
| 2024-10-15 | 10.88 | 11.27 | 10.63 | 10.76 | -1.28% | 102,241 | 112,792,877 |
| 2024-10-14 | 10.46 | 10.9 | 10.3 | 10.9 | +4.21% | 91,626 | 97,602,175 |
| 2024-10-11 | 10.9 | 10.93 | 10.29 | 10.46 | -4.74% | 102,914 | 108,763,098 |
| 2024-10-10 | 10.95 | 11.4 | 10.79 | 10.98 | +0.92% | 119,681 | 132,470,688 |
| 2024-10-09 | 12.12 | 12.12 | 10.85 | 10.88 | -14.6% | 185,100 | 213,515,196 |
| 2024-10-08 | 13.35 | 13.36 | 11.55 | 12.74 | +12.64% | 291,755 | 362,676,069 |
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：