股票概览
11.3
-1.57%
-0.18
11.49
开盘价
11.62
最高价
11.3
最低价
80,222
成交量
数据更新至: 2024-12-31
技术指标
11.54
MA5 (5日均线)
11.56
MA10 (10日均线)
11.76
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 | 11.49 | 11.62 | 11.3 | 11.3 | -1.57% | 80,222 | 91,561,246 |
| 2024-12-30 | 11.68 | 11.7 | 11.43 | 11.48 | -1.96% | 64,296 | 73,999,914 |
| 2024-12-27 | 11.66 | 11.77 | 11.58 | 11.71 | +0.43% | 50,569 | 59,258,706 |
| 2024-12-26 | 11.53 | 11.7 | 11.5 | 11.66 | +1.13% | 55,318 | 64,305,461 |
| 2024-12-25 | 11.5 | 11.6 | 11.36 | 11.53 | +0.17% | 55,555 | 63,786,111 |
| 2024-12-24 | 11.37 | 11.53 | 11.35 | 11.51 | +1.5% | 60,922 | 69,700,302 |
| 2024-12-23 | 11.56 | 11.6 | 11.32 | 11.34 | -1.9% | 88,448 | 101,152,173 |
| 2024-12-20 | 11.68 | 11.76 | 11.52 | 11.56 | -0.94% | 68,640 | 79,831,574 |
| 2024-12-19 | 11.71 | 11.74 | 11.45 | 11.67 | -1.1% | 77,711 | 90,328,875 |
| 2024-12-18 | 11.94 | 11.99 | 11.74 | 11.8 | -1.01% | 67,541 | 80,131,334 |
| 2024-12-17 | 12.18 | 12.34 | 11.88 | 11.92 | -3.25% | 109,436 | 131,167,768 |
| 2024-12-16 | 12.56 | 12.67 | 12.2 | 12.32 | -1.28% | 142,205 | 176,669,385 |
| 2024-12-13 | 12.34 | 12.75 | 12.28 | 12.48 | +0.81% | 219,898 | 274,896,967 |
| 2024-12-12 | 12.01 | 12.5 | 11.95 | 12.38 | +2.91% | 211,239 | 258,627,499 |
| 2024-12-11 | 11.87 | 12.08 | 11.8 | 12.03 | +1.18% | 95,488 | 114,153,582 |
| 2024-12-10 | 11.99 | 12.15 | 11.81 | 11.89 | +1.28% | 157,946 | 189,620,015 |
| 2024-12-09 | 11.8 | 11.87 | 11.67 | 11.74 | -0.51% | 53,694 | 63,193,847 |
| 2024-12-06 | 11.53 | 11.88 | 11.5 | 11.8 | +1.99% | 125,422 | 146,799,072 |
| 2024-12-05 | 11.4 | 11.58 | 11.39 | 11.57 | +1.22% | 52,387 | 60,251,065 |
| 2024-12-04 | 11.51 | 11.67 | 11.39 | 11.43 | -1.3% | 62,590 | 72,153,895 |
| 2024-12-03 | 11.63 | 11.69 | 11.53 | 11.58 | -0.86% | 63,049 | 73,201,241 |
| 2024-12-02 | 11.55 | 11.69 | 11.5 | 11.68 | +1.13% | 100,874 | 117,096,495 |
| 2024-11-29 | 11.45 | 11.63 | 11.44 | 11.55 | +0.61% | 66,048 | 76,289,883 |
| 2024-11-28 | 11.49 | 11.6 | 11.44 | 11.48 | 0% | 54,804 | 63,138,890 |
| 2024-11-27 | 11.42 | 11.49 | 11.25 | 11.48 | +0.17% | 60,894 | 69,266,085 |
| 2024-11-26 | 11.34 | 11.54 | 11.25 | 11.46 | +0.7% | 55,975 | 64,125,942 |
| 2024-11-25 | 11.26 | 11.51 | 11.2 | 11.38 | +1.07% | 74,494 | 84,832,960 |
| 2024-11-22 | 11.57 | 11.57 | 11.24 | 11.26 | -2.68% | 67,797 | 77,360,286 |
| 2024-11-21 | 11.58 | 11.6 | 11.5 | 11.57 | -0.17% | 41,316 | 47,718,446 |
| 2024-11-20 | 11.57 | 11.63 | 11.52 | 11.59 | +0.09% | 55,636 | 64,370,816 |
| 2024-11-19 | 11.52 | 11.58 | 11.39 | 11.58 | +0.78% | 46,281 | 53,256,963 |
| 2024-11-18 | 11.66 | 11.77 | 11.44 | 11.49 | -1.54% | 70,522 | 81,864,528 |
| 2024-11-15 | 11.76 | 11.88 | 11.65 | 11.67 | -1.19% | 52,933 | 62,439,785 |
| 2024-11-14 | 11.85 | 12.04 | 11.77 | 11.81 | -0.67% | 69,250 | 82,231,979 |
| 2024-11-13 | 12.2 | 12.27 | 11.76 | 11.89 | -1.41% | 99,429 | 118,441,523 |
| 2024-11-12 | 12.06 | 12.2 | 11.92 | 12.06 | +0.17% | 85,480 | 103,196,689 |
| 2024-11-11 | 12.13 | 12.13 | 11.88 | 12.04 | -0.82% | 82,288 | 98,659,551 |
| 2024-11-08 | 12.31 | 12.34 | 11.85 | 12.14 | -0.08% | 159,574 | 192,508,982 |
| 2024-11-07 | 11.71 | 12.15 | 11.61 | 12.15 | +3.23% | 171,221 | 205,497,570 |
| 2024-11-06 | 11.59 | 11.92 | 11.46 | 11.77 | +1.55% | 139,447 | 162,740,777 |
| 2024-11-05 | 11.5 | 11.6 | 11.41 | 11.59 | +0.78% | 87,027 | 100,264,740 |
| 2024-11-04 | 11.28 | 11.52 | 11.25 | 11.5 | +2.13% | 78,982 | 89,764,141 |
| 2024-11-01 | 11.27 | 11.43 | 11.15 | 11.26 | -0.53% | 70,730 | 79,849,073 |
| 2024-10-31 | 11.32 | 11.37 | 11.15 | 11.32 | -0.09% | 69,636 | 78,432,317 |
| 2024-10-30 | 11.31 | 11.44 | 11.25 | 11.33 | -0.44% | 57,434 | 65,035,828 |
| 2024-10-29 | 11.57 | 11.68 | 11.32 | 11.38 | -1.81% | 109,832 | 126,449,951 |
| 2024-10-28 | 11.47 | 11.65 | 11.45 | 11.59 | +0.43% | 77,797 | 89,648,377 |
| 2024-10-25 | 11.45 | 11.55 | 11.44 | 11.54 | +0.79% | 44,756 | 51,430,655 |
| 2024-10-24 | 11.54 | 11.61 | 11.42 | 11.45 | -1.12% | 48,724 | 55,932,487 |
| 2024-10-23 | 11.68 | 11.71 | 11.51 | 11.58 | -0.77% | 60,153 | 69,773,959 |
| 2024-10-22 | 11.88 | 11.9 | 11.55 | 11.67 | -1.93% | 87,335 | 101,791,560 |
| 2024-10-21 | 11.44 | 12.03 | 11.4 | 11.9 | +4.02% | 178,117 | 210,401,055 |
| 2024-10-18 | 11.13 | 11.55 | 11.11 | 11.44 | +2.79% | 98,248 | 111,676,350 |
| 2024-10-17 | 11.19 | 11.33 | 11.1 | 11.13 | -0.09% | 40,752 | 45,676,511 |
| 2024-10-16 | 11.03 | 11.25 | 11.01 | 11.14 | 0% | 45,606 | 50,768,439 |
| 2024-10-15 | 11.25 | 11.27 | 11.1 | 11.14 | -0.89% | 44,738 | 50,069,955 |
| 2024-10-14 | 11.15 | 11.3 | 11.01 | 11.24 | +0.45% | 60,629 | 67,656,142 |
| 2024-10-11 | 11.46 | 11.46 | 11.11 | 11.19 | -2.44% | 74,400 | 83,623,873 |
| 2024-10-10 | 11.35 | 11.61 | 11.19 | 11.47 | +1.5% | 92,267 | 105,320,770 |
| 2024-10-09 | 12.11 | 12.11 | 11.29 | 11.3 | -8.8% | 157,545 | 182,227,773 |
| 2024-10-08 | 13.98 | 13.98 | 12.03 | 12.39 | -2.52% | 342,305 | 437,208,098 |
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：