股票概览
11.6
-2.93%
-0.35
11.97
开盘价
11.98
最高价
11.53
最低价
336,891
成交量
数据更新至: 2024-12-31
技术指标
11.91
MA5 (5日均线)
11.86
MA10 (10日均线)
12.17
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 | 11.97 | 11.98 | 11.53 | 11.6 | -2.93% | 336,891 | 395,406,943 |
| 2024-12-30 | 12.05 | 12.09 | 11.85 | 11.95 | -0.83% | 250,779 | 299,466,941 |
| 2024-12-27 | 11.91 | 12.11 | 11.88 | 12.05 | +1.09% | 259,257 | 311,758,853 |
| 2024-12-26 | 11.99 | 12.03 | 11.8 | 11.92 | -0.91% | 266,346 | 316,712,286 |
| 2024-12-25 | 12.15 | 12.17 | 11.98 | 12.03 | -1.15% | 303,588 | 365,569,452 |
| 2024-12-24 | 12.02 | 12.19 | 11.85 | 12.17 | +0.66% | 436,698 | 527,585,166 |
| 2024-12-23 | 11.32 | 12.21 | 11.32 | 12.09 | +6.8% | 664,313 | 782,797,065 |
| 2024-12-20 | 11.57 | 11.58 | 11.27 | 11.32 | -2.41% | 388,859 | 443,437,495 |
| 2024-12-19 | 11.77 | 11.77 | 11.52 | 11.6 | -2.27% | 279,117 | 323,962,377 |
| 2024-12-18 | 11.86 | 11.92 | 11.82 | 11.87 | +0.25% | 248,948 | 294,973,249 |
| 2024-12-17 | 12.05 | 12.09 | 11.82 | 11.84 | -1.66% | 259,405 | 308,741,673 |
| 2024-12-16 | 12.2 | 12.24 | 11.98 | 12.04 | -1.07% | 275,508 | 332,942,872 |
| 2024-12-13 | 12.6 | 12.6 | 12.12 | 12.17 | -5% | 442,109 | 542,310,362 |
| 2024-12-12 | 12.75 | 12.82 | 12.68 | 12.81 | +0.47% | 257,702 | 328,631,123 |
| 2024-12-11 | 12.65 | 12.75 | 12.63 | 12.75 | +0.47% | 198,569 | 252,153,424 |
| 2024-12-10 | 12.92 | 13.01 | 12.66 | 12.69 | -0.24% | 339,833 | 434,332,432 |
| 2024-12-09 | 12.65 | 12.87 | 12.59 | 12.72 | +0.55% | 281,844 | 358,966,836 |
| 2024-12-06 | 12.5 | 12.65 | 12.47 | 12.65 | +1.2% | 213,682 | 268,888,852 |
| 2024-12-05 | 12.58 | 12.58 | 12.43 | 12.5 | -0.56% | 179,593 | 224,191,970 |
| 2024-12-04 | 12.6 | 12.73 | 12.51 | 12.57 | -0.24% | 220,398 | 278,508,948 |
| 2024-12-03 | 12.5 | 12.6 | 12.4 | 12.6 | +0.88% | 276,120 | 344,952,117 |
| 2024-12-02 | 12.49 | 12.55 | 12.42 | 12.49 | -0.24% | 250,830 | 312,912,242 |
| 2024-11-29 | 12.41 | 12.6 | 12.41 | 12.52 | +0.48% | 207,189 | 259,477,005 |
| 2024-11-28 | 12.58 | 12.58 | 12.43 | 12.46 | -0.95% | 162,938 | 203,172,256 |
| 2024-11-27 | 12.62 | 12.62 | 12.38 | 12.58 | -0.08% | 188,454 | 235,575,570 |
| 2024-11-26 | 12.5 | 12.63 | 12.39 | 12.59 | +0.8% | 183,237 | 230,112,219 |
| 2024-11-25 | 12.24 | 12.51 | 12.23 | 12.49 | +1.05% | 193,575 | 239,945,221 |
| 2024-11-22 | 12.77 | 12.77 | 12.36 | 12.36 | -3.13% | 318,876 | 400,137,994 |
| 2024-11-21 | 12.79 | 12.87 | 12.74 | 12.76 | -0.62% | 182,102 | 232,621,967 |
| 2024-11-20 | 12.77 | 12.84 | 12.71 | 12.84 | +0.08% | 240,244 | 306,665,934 |
| 2024-11-19 | 12.94 | 12.94 | 12.71 | 12.83 | -0.93% | 294,727 | 377,607,044 |
| 2024-11-18 | 12.96 | 13.1 | 12.83 | 12.95 | +0.31% | 348,390 | 452,131,612 |
| 2024-11-15 | 12.89 | 13.09 | 12.8 | 12.91 | +0.16% | 304,818 | 394,998,254 |
| 2024-11-14 | 13.04 | 13.2 | 12.87 | 12.89 | -1.15% | 354,555 | 461,789,539 |
| 2024-11-13 | 13.06 | 13.08 | 12.86 | 13.04 | +0.08% | 294,814 | 382,190,048 |
| 2024-11-12 | 12.88 | 13.26 | 12.87 | 13.03 | +0.93% | 535,087 | 700,247,521 |
| 2024-11-11 | 13 | 13.02 | 12.72 | 12.91 | -1.22% | 453,912 | 583,402,472 |
| 2024-11-08 | 13.22 | 13.28 | 13.03 | 13.07 | -0.61% | 475,464 | 624,516,908 |
| 2024-11-07 | 13.01 | 13.18 | 12.82 | 13.15 | +0.61% | 557,693 | 722,715,848 |
| 2024-11-06 | 13.15 | 13.29 | 13.05 | 13.07 | -0.76% | 399,841 | 524,413,021 |
| 2024-11-05 | 13.08 | 13.21 | 12.98 | 13.17 | +0.77% | 373,780 | 490,223,218 |
| 2024-11-04 | 13.22 | 13.26 | 13.01 | 13.07 | -1.13% | 366,157 | 479,248,542 |
| 2024-11-01 | 13.12 | 13.43 | 13.09 | 13.22 | +0.99% | 425,737 | 565,086,150 |
| 2024-10-31 | 13.15 | 13.2 | 12.98 | 13.09 | -0.76% | 308,202 | 403,447,556 |
| 2024-10-30 | 13.11 | 13.22 | 13.01 | 13.19 | +0.23% | 291,335 | 381,350,767 |
| 2024-10-29 | 13.51 | 13.56 | 13.13 | 13.16 | -2.88% | 391,217 | 519,275,329 |
| 2024-10-28 | 13.35 | 13.57 | 13.22 | 13.55 | +1.65% | 349,789 | 469,326,668 |
| 2024-10-25 | 13.1 | 13.37 | 13.06 | 13.33 | +1.29% | 297,601 | 394,022,695 |
| 2024-10-24 | 13.22 | 13.23 | 13.04 | 13.16 | -1.64% | 323,014 | 423,728,566 |
| 2024-10-23 | 13.45 | 13.5 | 13.17 | 13.38 | -0.37% | 438,966 | 585,804,295 |
| 2024-10-22 | 13.31 | 13.73 | 13.28 | 13.43 | +0.98% | 569,279 | 764,527,268 |
| 2024-10-21 | 13.8 | 13.8 | 13.16 | 13.3 | +2.31% | 920,705 | 1,230,995,873 |
| 2024-10-18 | 12.96 | 13.15 | 12.76 | 13 | +0.78% | 542,841 | 702,989,118 |
| 2024-10-17 | 13.71 | 13.82 | 12.88 | 12.9 | -5.63% | 488,312 | 647,815,129 |
| 2024-10-16 | 13.52 | 13.85 | 13.38 | 13.67 | 0% | 318,113 | 435,911,196 |
| 2024-10-15 | 14.24 | 14.24 | 13.66 | 13.67 | -4% | 356,212 | 491,335,950 |
| 2024-10-14 | 14.1 | 14.28 | 13.85 | 14.24 | +1.21% | 395,722 | 556,367,808 |
| 2024-10-11 | 14.75 | 14.75 | 14 | 14.07 | -4.93% | 281,359 | 399,650,516 |
| 2024-10-10 | 14.45 | 15.2 | 14.44 | 14.8 | +2.07% | 379,474 | 560,540,231 |
| 2024-10-09 | 15.52 | 15.52 | 14.4 | 14.5 | -7.99% | 323,008 | 480,507,535 |
| 2024-10-08 | 17.41 | 17.41 | 14.95 | 15.76 | -0.57% | 688,760 | 1,103,747,083 |
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：