股票概览
11.86
+2.24%
+0.26
11.75
开盘价
12.03
最高价
11.4
最低价
67,464
成交量
数据更新至: 2024-12-31
技术指标
11.98
MA5 (5日均线)
12.66
MA10 (10日均线)
12.89
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 | 11.75 | 12.03 | 11.4 | 11.86 | +2.24% | 67,464 | 79,713,383 |
| 2024-12-30 | 12.1 | 12.16 | 11.35 | 11.6 | -4.13% | 56,234 | 65,691,530 |
| 2024-12-27 | 12.14 | 12.45 | 11.93 | 12.1 | +0.5% | 50,127 | 61,301,632 |
| 2024-12-26 | 12.3 | 12.52 | 11.87 | 12.04 | -2.11% | 53,138 | 64,727,592 |
| 2024-12-25 | 12.38 | 12.55 | 11.6 | 12.3 | -1.28% | 66,376 | 79,974,836 |
| 2024-12-24 | 12.97 | 12.97 | 12.17 | 12.46 | -3.04% | 68,422 | 84,984,391 |
| 2024-12-23 | 14.15 | 14.35 | 12.51 | 12.85 | -9.57% | 124,306 | 165,911,109 |
| 2024-12-20 | 13.7 | 15.3 | 13.69 | 14.21 | +5.26% | 143,921 | 208,080,732 |
| 2024-12-19 | 13.46 | 13.94 | 13.1 | 13.5 | -1.1% | 83,916 | 113,171,143 |
| 2024-12-18 | 13.92 | 14.07 | 13.3 | 13.65 | -3.87% | 98,710 | 134,895,516 |
| 2024-12-17 | 14.99 | 15.19 | 13.71 | 14.2 | -4.7% | 153,164 | 216,175,285 |
| 2024-12-16 | 15.38 | 16.42 | 14.8 | 14.9 | +0.27% | 296,667 | 464,597,422 |
| 2024-12-13 | 13.3 | 14.86 | 12.81 | 14.86 | +20.03% | 256,681 | 360,094,189 |
| 2024-12-12 | 12.12 | 12.65 | 11.7 | 12.38 | +3.25% | 90,787 | 110,864,653 |
| 2024-12-11 | 11.9 | 12.11 | 11.53 | 11.99 | -0.25% | 63,143 | 74,578,814 |
| 2024-12-10 | 12.22 | 12.37 | 11.9 | 12.02 | +0.5% | 61,888 | 74,633,160 |
| 2024-12-09 | 13.53 | 13.53 | 11.8 | 11.96 | -9.46% | 113,856 | 139,013,945 |
| 2024-12-06 | 12.77 | 13.33 | 12.52 | 13.21 | +3.53% | 67,993 | 88,507,558 |
| 2024-12-05 | 12.71 | 13 | 12.6 | 12.76 | -0.7% | 44,065 | 56,290,813 |
| 2024-12-04 | 13.15 | 13.32 | 12.7 | 12.85 | -2.21% | 40,727 | 52,820,550 |
| 2024-12-03 | 13.4 | 13.48 | 12.9 | 13.14 | -2.52% | 55,171 | 72,525,777 |
| 2024-12-02 | 13.49 | 14.12 | 13.38 | 13.48 | -0.66% | 66,772 | 91,173,745 |
| 2024-11-29 | 13.21 | 13.89 | 13.18 | 13.57 | +2.73% | 49,138 | 66,424,398 |
| 2024-11-28 | 13.42 | 13.96 | 13.18 | 13.21 | -1.49% | 42,880 | 57,915,153 |
| 2024-11-27 | 13.05 | 13.45 | 12.72 | 13.41 | +0.3% | 57,444 | 75,247,325 |
| 2024-11-26 | 12.64 | 13.88 | 12.64 | 13.37 | +5.61% | 85,225 | 114,669,878 |
| 2024-11-25 | 12.41 | 12.7 | 12.35 | 12.66 | +1.12% | 37,695 | 47,113,230 |
| 2024-11-22 | 12.89 | 13.18 | 12.43 | 12.52 | -2.87% | 57,596 | 73,784,030 |
| 2024-11-21 | 12.58 | 13.24 | 12.2 | 12.89 | +1.9% | 69,060 | 88,857,932 |
| 2024-11-20 | 12.9 | 13.3 | 12.53 | 12.65 | -1.86% | 80,358 | 103,695,653 |
| 2024-11-19 | 12.23 | 12.9 | 12 | 12.89 | +5.31% | 56,479 | 70,173,539 |
| 2024-11-18 | 13.3 | 13.41 | 12.11 | 12.24 | -6.28% | 61,748 | 77,129,099 |
| 2024-11-15 | 13.28 | 13.59 | 12.97 | 13.06 | -1.73% | 47,921 | 63,715,873 |
| 2024-11-14 | 14.13 | 14.25 | 13.1 | 13.29 | -5.94% | 94,045 | 127,438,672 |
| 2024-11-13 | 14.56 | 14.87 | 13.55 | 14.13 | -3.88% | 119,836 | 168,598,200 |
| 2024-11-12 | 14.19 | 14.85 | 13.95 | 14.7 | +3.89% | 96,177 | 138,848,062 |
| 2024-11-11 | 13.08 | 14.24 | 13.07 | 14.15 | +6.47% | 96,324 | 132,955,199 |
| 2024-11-08 | 12.95 | 13.98 | 12.95 | 13.29 | +2.15% | 100,066 | 134,351,062 |
| 2024-11-07 | 11.58 | 13.37 | 11.51 | 13.01 | +11.58% | 133,502 | 169,501,848 |
| 2024-11-06 | 12.04 | 12.44 | 11.56 | 11.66 | -0.6% | 104,907 | 125,109,615 |
| 2024-11-05 | 11.2 | 11.83 | 11.2 | 11.73 | +4.83% | 126,097 | 145,817,395 |
| 2024-11-04 | 10.63 | 11.3 | 10.63 | 11.19 | +5.27% | 142,037 | 156,351,026 |
| 2024-11-01 | 10.8 | 10.93 | 10.19 | 10.63 | -2.74% | 178,068 | 188,801,309 |
| 2024-10-31 | 9.45 | 11.34 | 9.45 | 10.93 | +15.66% | 254,510 | 275,695,481 |
| 2024-10-30 | 9.41 | 9.75 | 9.34 | 9.45 | -1.97% | 62,152 | 59,094,067 |
| 2024-10-29 | 9.79 | 9.98 | 9.62 | 9.64 | -1.63% | 65,733 | 63,969,418 |
| 2024-10-28 | 9.48 | 9.81 | 9.4 | 9.8 | +3.27% | 84,025 | 81,092,355 |
| 2024-10-25 | 8.74 | 9.55 | 8.73 | 9.49 | +8.71% | 109,535 | 101,262,514 |
| 2024-10-24 | 8.85 | 8.92 | 8.63 | 8.73 | -2.24% | 48,876 | 42,672,684 |
| 2024-10-23 | 9.1 | 9.2 | 8.8 | 8.93 | -1% | 59,347 | 53,339,195 |
| 2024-10-22 | 8.87 | 9.09 | 8.7 | 9.02 | +1.23% | 87,370 | 77,690,968 |
| 2024-10-21 | 8.36 | 9.07 | 8.25 | 8.91 | +7.74% | 103,541 | 90,131,070 |
| 2024-10-18 | 8.04 | 8.37 | 7.97 | 8.27 | +2.73% | 50,736 | 41,574,107 |
| 2024-10-17 | 8.15 | 8.28 | 8.02 | 8.05 | -0.98% | 28,746 | 23,483,711 |
| 2024-10-16 | 8 | 8.29 | 7.92 | 8.13 | -1.09% | 30,212 | 24,676,688 |
| 2024-10-15 | 8.29 | 8.57 | 8.18 | 8.22 | -1.2% | 43,437 | 36,262,684 |
| 2024-10-14 | 8.16 | 8.41 | 8.02 | 8.32 | +4.52% | 50,170 | 41,302,568 |
| 2024-10-11 | 8.31 | 8.41 | 7.88 | 7.96 | -4.21% | 47,723 | 38,702,871 |
| 2024-10-10 | 8.33 | 8.65 | 8.11 | 8.31 | +2.59% | 61,192 | 51,379,079 |
| 2024-10-09 | 9.05 | 9.22 | 8.1 | 8.1 | -13.92% | 83,942 | 72,265,024 |
| 2024-10-08 | 10.02 | 10.35 | 8.86 | 9.41 | +8.16% | 147,723 | 139,300,970 |
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：