股票概览
11.28
-3.01%
-0.35
11.6
开盘价
11.75
最高价
11.27
最低价
23,138
成交量
数据更新至: 2024-12-31
技术指标
11.60
MA5 (5日均线)
12.07
MA10 (10日均线)
12.34
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 | 11.6 | 11.75 | 11.27 | 11.28 | -3.01% | 23,138 | 26,500,158 |
| 2024-12-30 | 11.6 | 11.8 | 11.3 | 11.63 | -1.44% | 22,260 | 25,769,490 |
| 2024-12-27 | 11.7 | 11.91 | 11.6 | 11.8 | +0.85% | 27,197 | 32,124,247 |
| 2024-12-26 | 11.6 | 11.86 | 11.58 | 11.7 | +1.04% | 26,580 | 31,202,004 |
| 2024-12-25 | 12 | 12.15 | 11.39 | 11.58 | -4.06% | 41,500 | 48,204,971 |
| 2024-12-24 | 12 | 12.15 | 11.77 | 12.07 | +1.68% | 37,585 | 45,040,385 |
| 2024-12-23 | 12.76 | 12.93 | 11.8 | 11.87 | -7.63% | 73,119 | 89,230,641 |
| 2024-12-20 | 13 | 13.34 | 12.81 | 12.85 | -1.31% | 77,537 | 101,579,111 |
| 2024-12-19 | 12.7 | 13.33 | 12.5 | 13.02 | +1.01% | 79,144 | 102,882,041 |
| 2024-12-18 | 12.61 | 13.2 | 12.3 | 12.89 | +2.3% | 75,707 | 96,955,003 |
| 2024-12-17 | 13.38 | 13.44 | 12.48 | 12.6 | -6.32% | 75,153 | 95,987,399 |
| 2024-12-16 | 13.88 | 14.09 | 13.16 | 13.45 | -3.79% | 128,345 | 174,357,610 |
| 2024-12-13 | 13.3 | 14.5 | 12.88 | 13.98 | +2.49% | 199,336 | 268,411,980 |
| 2024-12-12 | 12.19 | 14.56 | 12.11 | 13.64 | +12.26% | 193,684 | 258,440,426 |
| 2024-12-11 | 12.17 | 12.19 | 12.05 | 12.15 | +0.33% | 22,701 | 27,532,786 |
| 2024-12-10 | 12.43 | 12.43 | 12.08 | 12.11 | -0.25% | 40,314 | 49,280,811 |
| 2024-12-09 | 12.04 | 12.15 | 11.84 | 12.14 | +1.17% | 30,134 | 36,235,302 |
| 2024-12-06 | 12.01 | 12.08 | 11.85 | 12 | -0.41% | 27,724 | 33,208,832 |
| 2024-12-05 | 11.91 | 12.1 | 11.89 | 12.05 | +0.92% | 25,166 | 30,206,102 |
| 2024-12-04 | 12.2 | 12.34 | 11.83 | 11.94 | -3.01% | 47,316 | 57,102,425 |
| 2024-12-03 | 12.27 | 12.68 | 12.01 | 12.31 | +0.74% | 72,504 | 89,727,058 |
| 2024-12-02 | 12.08 | 12.29 | 11.95 | 12.22 | +2.09% | 53,336 | 64,928,347 |
| 2024-11-29 | 11.69 | 12.07 | 11.69 | 11.97 | +2.57% | 62,515 | 74,666,013 |
| 2024-11-28 | 11.64 | 11.82 | 11.64 | 11.67 | +0.26% | 29,241 | 34,241,365 |
| 2024-11-27 | 11.42 | 11.65 | 11 | 11.64 | +2.02% | 36,186 | 40,983,629 |
| 2024-11-26 | 11.55 | 11.69 | 11.38 | 11.41 | -1.04% | 32,036 | 36,910,287 |
| 2024-11-25 | 11.11 | 11.57 | 11.11 | 11.53 | +3.04% | 38,953 | 44,369,510 |
| 2024-11-22 | 11.6 | 11.95 | 11.14 | 11.19 | -4.36% | 45,332 | 52,527,882 |
| 2024-11-21 | 11.56 | 11.85 | 11.4 | 11.7 | +1.74% | 31,427 | 36,445,728 |
| 2024-11-20 | 11.27 | 11.54 | 11.25 | 11.5 | +2.13% | 21,947 | 25,075,568 |
| 2024-11-19 | 10.87 | 11.26 | 10.86 | 11.26 | +3.59% | 22,621 | 24,987,877 |
| 2024-11-18 | 11.2 | 11.3 | 10.72 | 10.87 | -3.03% | 29,291 | 32,139,036 |
| 2024-11-15 | 11.34 | 11.51 | 11.21 | 11.21 | -0.97% | 24,311 | 27,610,473 |
| 2024-11-14 | 11.66 | 11.72 | 11.29 | 11.32 | -3% | 26,057 | 29,811,058 |
| 2024-11-13 | 11.69 | 11.76 | 11.33 | 11.67 | -0.26% | 29,540 | 34,148,638 |
| 2024-11-12 | 11.78 | 11.95 | 11.52 | 11.7 | -0.93% | 38,644 | 45,501,733 |
| 2024-11-11 | 11.47 | 11.86 | 11.35 | 11.81 | +3.05% | 43,329 | 50,404,332 |
| 2024-11-08 | 11.59 | 11.72 | 11.3 | 11.46 | -0.35% | 36,278 | 41,607,138 |
| 2024-11-07 | 11.19 | 11.53 | 11.14 | 11.5 | +2.68% | 48,143 | 54,599,586 |
| 2024-11-06 | 11.41 | 11.55 | 11.07 | 11.2 | -0.62% | 42,526 | 47,823,838 |
| 2024-11-05 | 10.95 | 11.32 | 10.8 | 11.27 | +3.21% | 42,581 | 47,338,365 |
| 2024-11-04 | 10.58 | 10.92 | 10.5 | 10.92 | +4.3% | 28,984 | 31,390,874 |
| 2024-11-01 | 11.07 | 11.13 | 10.4 | 10.47 | -5.51% | 43,174 | 46,109,969 |
| 2024-10-31 | 10.98 | 11.23 | 10.86 | 11.08 | +0.91% | 28,068 | 31,110,789 |
| 2024-10-30 | 11.21 | 11.39 | 10.84 | 10.98 | -2.31% | 30,596 | 33,823,678 |
| 2024-10-29 | 11.57 | 12 | 11.22 | 11.24 | -1.49% | 54,716 | 63,055,534 |
| 2024-10-28 | 11.23 | 11.5 | 11.14 | 11.41 | +1.24% | 32,535 | 36,949,715 |
| 2024-10-25 | 11.04 | 11.35 | 11 | 11.27 | +2.08% | 30,072 | 33,768,416 |
| 2024-10-24 | 11.06 | 11.13 | 10.93 | 11.04 | +0.27% | 26,805 | 29,612,911 |
| 2024-10-23 | 11.26 | 11.27 | 10.96 | 11.01 | -1.08% | 26,213 | 29,059,107 |
| 2024-10-22 | 10.96 | 11.23 | 10.89 | 11.13 | +1.27% | 29,008 | 32,118,645 |
| 2024-10-21 | 10.98 | 11.16 | 10.72 | 10.99 | +2.23% | 34,311 | 37,560,084 |
| 2024-10-18 | 10.41 | 11.02 | 10.37 | 10.75 | +2.97% | 31,990 | 34,203,369 |
| 2024-10-17 | 10.53 | 10.74 | 10.42 | 10.44 | -0.67% | 20,892 | 22,111,278 |
| 2024-10-16 | 10.46 | 10.67 | 10.37 | 10.51 | -0.47% | 25,521 | 26,882,658 |
| 2024-10-15 | 10.79 | 10.9 | 10.51 | 10.56 | -2.22% | 25,451 | 27,209,974 |
| 2024-10-14 | 10.66 | 10.82 | 10.28 | 10.8 | +2.86% | 32,022 | 34,019,477 |
| 2024-10-11 | 11 | 11.18 | 10.4 | 10.5 | -4.81% | 38,899 | 41,359,953 |
| 2024-10-10 | 11 | 11.62 | 10.89 | 11.03 | +0.82% | 42,927 | 48,112,013 |
| 2024-10-09 | 12 | 12 | 10.93 | 10.94 | -11.85% | 69,742 | 80,113,844 |
| 2024-10-08 | 13.5 | 13.5 | 11.5 | 12.41 | +9.05% | 103,447 | 126,291,061 |
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：