股票概览
11.54
-2.2%
-0.26
11.83
开盘价
11.88
最高价
11.5
最低价
56,071
成交量
数据更新至: 2024-12-31
技术指标
11.68
MA5 (5日均线)
11.76
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 | 11.83 | 11.88 | 11.5 | 11.54 | -2.2% | 56,071 | 65,289,542 |
| 2024-12-30 | 11.91 | 12.06 | 11.64 | 11.8 | -0.92% | 61,128 | 72,364,911 |
| 2024-12-27 | 11.74 | 11.97 | 11.62 | 11.91 | +2.14% | 74,210 | 87,971,237 |
| 2024-12-26 | 11.45 | 11.74 | 11.45 | 11.66 | +1.66% | 50,621 | 58,844,538 |
| 2024-12-25 | 11.75 | 11.8 | 11.32 | 11.47 | -2.8% | 66,845 | 76,856,155 |
| 2024-12-24 | 11.69 | 11.95 | 11.63 | 11.8 | +2.08% | 65,181 | 76,703,026 |
| 2024-12-23 | 12.03 | 12.08 | 11.54 | 11.56 | -4.3% | 74,295 | 87,319,138 |
| 2024-12-20 | 11.92 | 12.19 | 11.88 | 12.08 | +1.34% | 61,219 | 73,671,319 |
| 2024-12-19 | 11.8 | 11.96 | 11.65 | 11.92 | +0.17% | 66,205 | 78,183,603 |
| 2024-12-18 | 11.97 | 12.04 | 11.84 | 11.9 | -0.34% | 65,056 | 77,711,444 |
| 2024-12-17 | 12.35 | 12.39 | 11.88 | 11.94 | -3.71% | 106,821 | 129,053,817 |
| 2024-12-16 | 12.56 | 12.61 | 12.26 | 12.4 | -1.2% | 88,033 | 109,322,225 |
| 2024-12-13 | 12.66 | 12.87 | 12.54 | 12.55 | -1.95% | 110,891 | 140,251,102 |
| 2024-12-12 | 12.75 | 12.81 | 12.51 | 12.8 | +0.23% | 137,251 | 173,906,199 |
| 2024-12-11 | 12.68 | 12.8 | 12.64 | 12.77 | +0.31% | 124,558 | 158,611,322 |
| 2024-12-10 | 13.2 | 13.26 | 12.68 | 12.73 | -1.09% | 187,767 | 241,942,059 |
| 2024-12-09 | 12.58 | 13.09 | 12.53 | 12.87 | +2.06% | 224,252 | 287,859,978 |
| 2024-12-06 | 12.57 | 12.67 | 12.39 | 12.61 | +0.16% | 147,206 | 184,812,846 |
| 2024-12-05 | 12.5 | 12.62 | 12.37 | 12.59 | +0.72% | 123,377 | 154,712,594 |
| 2024-12-04 | 12.8 | 12.81 | 12.38 | 12.5 | -2.72% | 208,315 | 262,478,623 |
| 2024-12-03 | 12.59 | 13.02 | 12.47 | 12.85 | +2.8% | 303,570 | 386,753,856 |
| 2024-12-02 | 12.28 | 12.57 | 12.19 | 12.5 | +1.46% | 247,627 | 307,006,727 |
| 2024-11-29 | 12.1 | 12.4 | 11.92 | 12.32 | +0.82% | 293,371 | 357,348,861 |
| 2024-11-28 | 12.32 | 12.59 | 12.16 | 12.22 | -1.77% | 343,940 | 424,159,566 |
| 2024-11-27 | 12.6 | 13 | 12.2 | 12.44 | -8.19% | 547,517 | 674,940,062 |
| 2024-11-26 | 14.08 | 14.3 | 13.55 | 13.55 | -9.97% | 242,449 | 331,681,362 |
| 2024-11-25 | 14.88 | 15.3 | 13.93 | 15.05 | +3.65% | 793,677 | 1,166,214,582 |
| 2024-11-22 | 14 | 14.52 | 13.72 | 14.52 | +10% | 660,176 | 949,005,461 |
| 2024-11-21 | 12.52 | 13.2 | 12.35 | 13.2 | +10% | 302,491 | 390,774,274 |
| 2024-11-20 | 11.53 | 12.01 | 11.51 | 12 | +3.81% | 114,445 | 135,913,447 |
| 2024-11-19 | 11.28 | 11.56 | 11.17 | 11.56 | +3.21% | 56,546 | 64,360,794 |
| 2024-11-18 | 11.55 | 11.72 | 11.15 | 11.2 | -2.1% | 59,671 | 67,857,483 |
| 2024-11-15 | 11.56 | 11.79 | 11.41 | 11.44 | -1.63% | 58,914 | 68,543,248 |
| 2024-11-14 | 11.9 | 12.25 | 11.62 | 11.63 | -3.24% | 74,960 | 89,230,539 |
| 2024-11-13 | 11.93 | 12.18 | 11.68 | 12.02 | -0.08% | 80,972 | 96,543,685 |
| 2024-11-12 | 12.17 | 12.43 | 11.91 | 12.03 | -1.07% | 105,335 | 128,584,114 |
| 2024-11-11 | 11.9 | 12.16 | 11.86 | 12.16 | +1.59% | 113,401 | 136,598,149 |
| 2024-11-08 | 12.08 | 12.37 | 11.92 | 11.97 | -0.58% | 114,166 | 138,159,601 |
| 2024-11-07 | 11.83 | 12.05 | 11.72 | 12.04 | +0.42% | 92,292 | 110,378,076 |
| 2024-11-06 | 12.02 | 12.22 | 11.85 | 11.99 | -0.17% | 122,378 | 147,474,559 |
| 2024-11-05 | 11.7 | 12.05 | 11.69 | 12.01 | +1.69% | 161,144 | 191,829,084 |
| 2024-11-04 | 12 | 12.01 | 11.46 | 11.81 | -0.08% | 148,497 | 173,098,323 |
| 2024-11-01 | 11.48 | 12.37 | 11.36 | 11.82 | +2.43% | 224,730 | 266,789,483 |
| 2024-10-31 | 11.37 | 11.56 | 11.35 | 11.54 | +1.41% | 82,145 | 94,423,837 |
| 2024-10-30 | 11.2 | 11.45 | 11.16 | 11.38 | +0.89% | 77,773 | 88,221,487 |
| 2024-10-29 | 11.58 | 11.71 | 11.24 | 11.28 | -2.84% | 112,664 | 128,469,248 |
| 2024-10-28 | 11.42 | 11.64 | 11.37 | 11.61 | +1.22% | 105,983 | 122,152,504 |
| 2024-10-25 | 11.09 | 11.6 | 11.09 | 11.47 | +2.87% | 125,881 | 143,091,713 |
| 2024-10-24 | 11.15 | 11.35 | 11.03 | 11.15 | +1.27% | 91,746 | 102,689,757 |
| 2024-10-23 | 11.22 | 11.22 | 10.96 | 11.01 | -2.05% | 115,721 | 127,952,604 |
| 2024-10-22 | 11 | 11.3 | 10.93 | 11.24 | +6.54% | 207,960 | 231,246,099 |
| 2024-10-21 | 10.33 | 10.65 | 10.33 | 10.55 | +2.13% | 92,007 | 96,671,960 |
| 2024-10-18 | 10.1 | 10.46 | 10.09 | 10.33 | +1.87% | 81,125 | 83,470,834 |
| 2024-10-17 | 10.35 | 10.48 | 10.11 | 10.14 | -2.22% | 67,590 | 69,465,628 |
| 2024-10-16 | 10.11 | 10.52 | 10.06 | 10.37 | +1.67% | 70,359 | 72,546,761 |
| 2024-10-15 | 10.42 | 10.5 | 10.2 | 10.2 | -2.11% | 54,699 | 56,455,751 |
| 2024-10-14 | 10.15 | 10.44 | 10.08 | 10.42 | +2.86% | 58,494 | 60,158,977 |
| 2024-10-11 | 10.56 | 10.6 | 10.03 | 10.13 | -4.43% | 78,679 | 80,692,470 |
| 2024-10-10 | 10.61 | 10.96 | 10.31 | 10.6 | +0.28% | 110,476 | 117,672,840 |
| 2024-10-09 | 11.39 | 11.39 | 10.57 | 10.57 | -9.97% | 152,453 | 166,426,793 |
| 2024-10-08 | 12.2 | 12.21 | 11.14 | 11.74 | +5.77% | 195,048 | 229,147,634 |
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：