股票概览
11.64
-3.72%
-0.45
12.08
开盘价
12.16
最高价
11.62
最低价
113,386
成交量
数据更新至: 2024-12-31
技术指标
11.91
MA5 (5日均线)
12.27
MA10 (10日均线)
12.76
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 | 12.08 | 12.16 | 11.62 | 11.64 | -3.72% | 113,386 | 134,044,511 |
| 2024-12-30 | 12.17 | 12.33 | 12.08 | 12.09 | +0.17% | 130,129 | 158,632,379 |
| 2024-12-27 | 11.95 | 12.3 | 11.95 | 12.07 | +1.17% | 113,043 | 137,173,277 |
| 2024-12-26 | 11.88 | 12.14 | 11.7 | 11.93 | +1.02% | 96,880 | 116,181,437 |
| 2024-12-25 | 12.15 | 12.28 | 11.56 | 11.81 | -4.22% | 178,014 | 210,316,703 |
| 2024-12-24 | 12.35 | 12.56 | 12.13 | 12.33 | +0.65% | 119,253 | 146,719,297 |
| 2024-12-23 | 12.88 | 13.07 | 12.18 | 12.25 | -5.62% | 193,600 | 241,752,795 |
| 2024-12-20 | 12.6 | 13.4 | 12.58 | 12.98 | +3.1% | 212,257 | 277,067,743 |
| 2024-12-19 | 12.68 | 12.88 | 12.42 | 12.59 | -3.23% | 175,328 | 220,722,238 |
| 2024-12-18 | 12.5 | 13.22 | 12.28 | 13.01 | +4.92% | 244,906 | 314,113,339 |
| 2024-12-17 | 13.05 | 13.05 | 12.35 | 12.4 | -6.34% | 208,054 | 262,742,402 |
| 2024-12-16 | 13.11 | 13.52 | 12.86 | 13.24 | +0.3% | 273,951 | 360,932,681 |
| 2024-12-13 | 13.62 | 13.7 | 13.14 | 13.2 | -3.79% | 249,880 | 334,031,322 |
| 2024-12-12 | 13.77 | 14.05 | 13.46 | 13.72 | -1.65% | 353,478 | 485,082,388 |
| 2024-12-11 | 13.43 | 14.26 | 13.3 | 13.95 | +2.42% | 486,923 | 672,794,915 |
| 2024-12-10 | 13.48 | 13.98 | 13.14 | 13.62 | +4.21% | 474,776 | 645,597,846 |
| 2024-12-09 | 13.4 | 13.49 | 12.95 | 13.07 | -2.46% | 321,734 | 424,159,379 |
| 2024-12-06 | 13.56 | 13.81 | 13.08 | 13.4 | -1.03% | 555,055 | 744,603,734 |
| 2024-12-05 | 12.12 | 13.54 | 12.11 | 13.54 | +9.99% | 527,361 | 692,947,299 |
| 2024-12-04 | 12.45 | 12.65 | 12.23 | 12.31 | -2.22% | 168,564 | 209,335,239 |
| 2024-12-03 | 12.87 | 12.87 | 12.4 | 12.59 | -2.4% | 245,257 | 308,234,668 |
| 2024-12-02 | 12.64 | 13.08 | 12.4 | 12.9 | +5.56% | 376,909 | 481,489,566 |
| 2024-11-29 | 12.11 | 12.27 | 11.81 | 12.22 | -0.16% | 236,691 | 285,502,340 |
| 2024-11-28 | 11.82 | 12.37 | 11.72 | 12.24 | +3.99% | 289,284 | 350,483,054 |
| 2024-11-27 | 11.6 | 11.78 | 11.28 | 11.77 | +0.34% | 165,795 | 190,542,787 |
| 2024-11-26 | 12.01 | 12.14 | 11.68 | 11.73 | -3.38% | 181,838 | 215,614,644 |
| 2024-11-25 | 12.28 | 12.39 | 11.86 | 12.14 | +2.62% | 212,915 | 257,433,505 |
| 2024-11-22 | 12.52 | 12.68 | 11.8 | 11.83 | -6.11% | 243,912 | 298,429,516 |
| 2024-11-21 | 12.46 | 12.8 | 12.43 | 12.6 | +0.32% | 223,860 | 282,777,845 |
| 2024-11-20 | 12.26 | 12.59 | 12.16 | 12.56 | +2.53% | 237,193 | 295,507,069 |
| 2024-11-19 | 11.97 | 12.25 | 11.85 | 12.25 | +2.25% | 217,670 | 262,834,030 |
| 2024-11-18 | 12.51 | 12.67 | 11.77 | 11.98 | -4.16% | 286,716 | 345,196,912 |
| 2024-11-15 | 13.12 | 13.45 | 12.5 | 12.5 | -5.16% | 331,638 | 424,008,880 |
| 2024-11-14 | 13.75 | 13.85 | 13.14 | 13.18 | -3.73% | 222,801 | 299,311,776 |
| 2024-11-13 | 14 | 14.18 | 13.4 | 13.69 | -5.59% | 428,065 | 588,159,118 |
| 2024-11-12 | 15.3 | 15.54 | 14.3 | 14.5 | -5.23% | 605,027 | 905,665,879 |
| 2024-11-11 | 14.71 | 15.3 | 14.14 | 15.3 | +5.52% | 650,929 | 956,057,237 |
| 2024-11-08 | 14.06 | 14.73 | 14.06 | 14.5 | +2.76% | 549,383 | 789,239,163 |
| 2024-11-07 | 14.98 | 15.28 | 14.08 | 14.11 | -9.78% | 803,412 | 1,149,273,330 |
| 2024-11-06 | 15.98 | 16.75 | 15.06 | 15.64 | +2.36% | 998,078 | 1,590,495,984 |
| 2024-11-05 | 13.59 | 15.9 | 13.59 | 15.28 | +5.23% | 938,110 | 1,408,714,366 |
| 2024-11-04 | 14.5 | 15.65 | 14.23 | 14.52 | +2.04% | 927,005 | 1,401,479,978 |
| 2024-11-01 | 16.89 | 16.89 | 13.92 | 14.23 | -7.3% | 1,184,050 | 1,841,959,357 |
| 2024-10-31 | 15.35 | 15.35 | 15.35 | 15.35 | +10.04% | 36,254 | 55,649,905 |
| 2024-10-30 | 13.5 | 13.95 | 12.95 | 13.95 | +10.02% | 623,866 | 847,314,491 |
| 2024-10-29 | 12.68 | 12.68 | 12.68 | 12.68 | +9.97% | 73,927 | 93,739,195 |
| 2024-10-28 | 11.38 | 11.53 | 11.09 | 11.53 | +10.02% | 222,929 | 254,956,313 |
| 2024-10-25 | 10.28 | 10.84 | 10.2 | 10.48 | +2.95% | 381,709 | 403,342,707 |
| 2024-10-24 | 10.5 | 10.52 | 10.03 | 10.18 | -1.64% | 319,888 | 327,304,448 |
| 2024-10-23 | 10 | 10.46 | 9.88 | 10.35 | +3.29% | 412,562 | 421,187,848 |
| 2024-10-22 | 9.79 | 10.17 | 9.73 | 10.02 | +3.19% | 298,091 | 297,698,973 |
| 2024-10-21 | 9.74 | 9.87 | 9.55 | 9.71 | +0.94% | 230,176 | 223,419,564 |
| 2024-10-18 | 9.19 | 9.76 | 9.1 | 9.62 | +4.68% | 267,106 | 253,559,052 |
| 2024-10-17 | 9.38 | 9.51 | 9.19 | 9.19 | -2.44% | 191,347 | 178,668,744 |
| 2024-10-16 | 9.42 | 9.6 | 9.3 | 9.42 | -2.79% | 200,175 | 188,840,552 |
| 2024-10-15 | 9.99 | 10.1 | 9.68 | 9.69 | -2.81% | 247,183 | 243,472,305 |
| 2024-10-14 | 9.55 | 10 | 9.3 | 9.97 | +4.4% | 316,011 | 310,828,470 |
| 2024-10-11 | 9.29 | 9.85 | 9.15 | 9.55 | +2.58% | 259,158 | 247,920,018 |
| 2024-10-10 | 9.38 | 9.73 | 9.03 | 9.31 | -4.22% | 268,448 | 251,200,291 |
| 2024-10-09 | 10.5 | 10.55 | 9.72 | 9.72 | -10% | 338,560 | 336,479,917 |
| 2024-10-08 | 11.3 | 11.34 | 10.01 | 10.8 | +4.75% | 543,548 | 583,333,756 |
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：