股票概览
11.25
-5.78%
-0.69
11.87
开盘价
12.02
最高价
11.22
最低价
195,088
成交量
数据更新至: 2024-12-31
技术指标
11.79
MA5 (5日均线)
11.83
MA10 (10日均线)
12.11
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 | 11.87 | 12.02 | 11.22 | 11.25 | -5.78% | 195,088 | 225,271,776 |
| 2024-12-30 | 12.28 | 12.38 | 11.8 | 11.94 | -0.67% | 200,706 | 242,300,824 |
| 2024-12-27 | 12.1 | 12.34 | 11.86 | 12.02 | +0.25% | 241,452 | 292,928,913 |
| 2024-12-26 | 11.78 | 12.1 | 11.7 | 11.99 | +2.13% | 202,452 | 243,083,363 |
| 2024-12-25 | 11.57 | 12.14 | 11.15 | 11.74 | +0.6% | 270,491 | 317,031,104 |
| 2024-12-24 | 11.66 | 11.98 | 11.5 | 11.67 | +1.48% | 169,750 | 199,056,551 |
| 2024-12-23 | 12.37 | 12.45 | 11.42 | 11.5 | -6.28% | 215,455 | 254,391,154 |
| 2024-12-20 | 11.89 | 12.35 | 11.78 | 12.27 | +3.2% | 204,415 | 249,338,139 |
| 2024-12-19 | 11.7 | 11.95 | 11.65 | 11.89 | -1.25% | 143,080 | 169,329,987 |
| 2024-12-18 | 11.85 | 12.25 | 11.55 | 12.04 | +2.38% | 177,971 | 212,119,829 |
| 2024-12-17 | 12.17 | 12.35 | 11.7 | 11.76 | -4.31% | 186,374 | 223,200,084 |
| 2024-12-16 | 12.38 | 12.77 | 12.18 | 12.29 | -1.29% | 229,883 | 286,949,178 |
| 2024-12-13 | 12.7 | 12.73 | 12.4 | 12.45 | -2.81% | 210,329 | 263,981,188 |
| 2024-12-12 | 12.61 | 12.93 | 12.44 | 12.81 | +1.83% | 250,092 | 317,221,380 |
| 2024-12-11 | 12.24 | 12.58 | 12.19 | 12.58 | +2.19% | 228,749 | 284,889,768 |
| 2024-12-10 | 12.42 | 12.66 | 12.28 | 12.31 | +1.9% | 321,177 | 400,878,802 |
| 2024-12-09 | 12.2 | 12.26 | 11.9 | 12.08 | -0.98% | 214,450 | 258,726,772 |
| 2024-12-06 | 12.5 | 12.53 | 12.01 | 12.2 | -4.91% | 490,234 | 598,179,759 |
| 2024-12-05 | 12.52 | 12.92 | 12.5 | 12.83 | +1.74% | 200,991 | 257,110,270 |
| 2024-12-04 | 13 | 13.05 | 12.52 | 12.61 | -3.89% | 300,000 | 383,286,881 |
| 2024-12-03 | 13.04 | 13.32 | 12.88 | 13.12 | +0.08% | 391,772 | 512,984,175 |
| 2024-12-02 | 12.74 | 13.21 | 12.73 | 13.11 | +3.88% | 411,583 | 536,784,121 |
| 2024-11-29 | 12.26 | 12.78 | 12.15 | 12.62 | +2.02% | 323,550 | 404,617,572 |
| 2024-11-28 | 12.25 | 12.64 | 12.1 | 12.37 | +0.57% | 355,240 | 443,190,912 |
| 2024-11-27 | 11.8 | 12.32 | 11.45 | 12.3 | +4.77% | 323,984 | 386,490,795 |
| 2024-11-26 | 12.03 | 12.2 | 11.73 | 11.74 | -3.22% | 190,945 | 227,651,201 |
| 2024-11-25 | 12.04 | 12.19 | 11.78 | 12.13 | +0.41% | 237,699 | 284,854,494 |
| 2024-11-22 | 12.68 | 12.75 | 12.08 | 12.08 | -5.4% | 325,978 | 404,616,023 |
| 2024-11-21 | 12.85 | 13.07 | 12.55 | 12.77 | -1.47% | 305,843 | 390,781,371 |
| 2024-11-20 | 12.64 | 13.13 | 12.44 | 12.96 | +0.93% | 387,758 | 498,778,728 |
| 2024-11-19 | 12.2 | 12.86 | 12.09 | 12.84 | +5.25% | 464,843 | 579,002,529 |
| 2024-11-18 | 12.25 | 12.35 | 11.55 | 12.2 | +0.41% | 366,028 | 436,245,527 |
| 2024-11-15 | 12.85 | 12.99 | 12.15 | 12.15 | -5.89% | 371,520 | 466,807,466 |
| 2024-11-14 | 13.53 | 13.7 | 12.86 | 12.91 | -5.63% | 302,787 | 399,604,104 |
| 2024-11-13 | 13.52 | 13.69 | 13 | 13.68 | +0.22% | 385,027 | 514,453,989 |
| 2024-11-12 | 14.4 | 14.54 | 13.45 | 13.65 | -4.48% | 526,663 | 729,538,095 |
| 2024-11-11 | 13.98 | 14.55 | 13.64 | 14.29 | +0.85% | 603,333 | 851,372,993 |
| 2024-11-08 | 14.12 | 14.8 | 14.07 | 14.17 | +0.64% | 704,271 | 1,010,434,264 |
| 2024-11-07 | 13.95 | 14.3 | 13.52 | 14.08 | -1.74% | 795,639 | 1,107,015,779 |
| 2024-11-06 | 14.4 | 16 | 14.1 | 14.33 | +4.67% | 1,188,270 | 1,761,192,067 |
| 2024-11-05 | 13.05 | 13.73 | 13.01 | 13.69 | +4.11% | 656,257 | 884,473,471 |
| 2024-11-04 | 12.89 | 13.37 | 12.7 | 13.15 | +1.15% | 583,025 | 765,328,703 |
| 2024-11-01 | 14.28 | 14.6 | 12.93 | 13 | -11.5% | 1,035,984 | 1,402,044,536 |
| 2024-10-31 | 14.76 | 15.44 | 14.09 | 14.69 | -0.61% | 1,422,042 | 2,090,985,741 |
| 2024-10-30 | 13.3 | 16.18 | 12.96 | 14.78 | +8.52% | 1,560,231 | 2,266,492,234 |
| 2024-10-29 | 13.51 | 14.88 | 12.69 | 13.62 | +0.81% | 1,784,263 | 2,463,277,035 |
| 2024-10-28 | 12 | 13.51 | 11.85 | 13.51 | +19.98% | 953,285 | 1,212,611,278 |
| 2024-10-25 | 11.15 | 11.52 | 11.1 | 11.26 | +2.09% | 527,981 | 597,976,621 |
| 2024-10-24 | 11.11 | 11.3 | 10.9 | 11.03 | -0.72% | 408,785 | 454,011,563 |
| 2024-10-23 | 11.02 | 11.77 | 11.02 | 11.11 | -1.86% | 733,299 | 831,963,198 |
| 2024-10-22 | 11.97 | 12.05 | 11.12 | 11.32 | -5.03% | 988,334 | 1,134,008,615 |
| 2024-10-21 | 10.99 | 12.25 | 10.83 | 11.92 | +11.72% | 1,151,076 | 1,325,475,818 |
| 2024-10-18 | 10.05 | 10.99 | 10.01 | 10.67 | +4.92% | 656,020 | 692,136,457 |
| 2024-10-17 | 10.09 | 10.55 | 10.09 | 10.17 | +0.79% | 560,184 | 577,841,683 |
| 2024-10-16 | 9.7 | 10.25 | 9.6 | 10.09 | +0.5% | 451,048 | 451,370,314 |
| 2024-10-15 | 9.85 | 10.41 | 9.66 | 10.04 | +0.9% | 586,967 | 591,788,064 |
| 2024-10-14 | 9.34 | 9.96 | 9.2 | 9.95 | +6.99% | 384,889 | 371,081,436 |
| 2024-10-11 | 9.85 | 9.95 | 9.14 | 9.3 | -6.91% | 359,210 | 340,005,841 |
| 2024-10-10 | 10.3 | 10.58 | 9.92 | 9.99 | +0.2% | 456,170 | 466,378,881 |
| 2024-10-09 | 11.08 | 11.23 | 9.91 | 9.97 | -15.51% | 665,764 | 710,625,585 |
| 2024-10-08 | 12 | 12 | 10.43 | 11.8 | +16.37% | 871,983 | 990,667,402 |
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：