股票概览
11.13
-1.15%
-0.13
11.25
开盘价
11.32
最高价
11.04
最低价
26,521
成交量
数据更新至: 2024-12-31
技术指标
11.29
MA5 (5日均线)
11.53
MA10 (10日均线)
12.18
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 | 11.25 | 11.32 | 11.04 | 11.13 | -1.15% | 26,521 | 29,547,495 |
| 2024-12-30 | 11.55 | 11.65 | 11.16 | 11.26 | -2.51% | 28,228 | 32,048,065 |
| 2024-12-27 | 11.34 | 11.66 | 11.28 | 11.55 | +1.85% | 23,122 | 26,691,468 |
| 2024-12-26 | 11.15 | 11.4 | 11.05 | 11.34 | +1.7% | 22,576 | 25,488,483 |
| 2024-12-25 | 11.45 | 11.5 | 11.01 | 11.15 | -3.3% | 32,932 | 36,734,465 |
| 2024-12-24 | 11.55 | 11.7 | 11.34 | 11.53 | +0.17% | 29,453 | 33,874,500 |
| 2024-12-23 | 12.17 | 12.23 | 11.43 | 11.51 | -5.03% | 43,349 | 50,864,341 |
| 2024-12-20 | 11.96 | 12.27 | 11.86 | 12.12 | +1.59% | 33,846 | 41,089,901 |
| 2024-12-19 | 11.76 | 12.02 | 11.68 | 11.93 | +1.02% | 30,502 | 36,149,781 |
| 2024-12-18 | 11.81 | 12.04 | 11.62 | 11.81 | -0.67% | 30,399 | 36,053,533 |
| 2024-12-17 | 12.5 | 12.51 | 11.8 | 11.89 | -5.56% | 56,967 | 68,899,075 |
| 2024-12-16 | 12.84 | 12.9 | 12.47 | 12.59 | -1.72% | 39,061 | 49,245,341 |
| 2024-12-13 | 13.05 | 13.06 | 12.77 | 12.81 | -1.99% | 39,060 | 50,401,221 |
| 2024-12-12 | 13.2 | 13.22 | 12.9 | 13.07 | -0.98% | 56,131 | 73,244,501 |
| 2024-12-11 | 13.02 | 13.3 | 12.93 | 13.2 | +1.38% | 61,268 | 80,441,515 |
| 2024-12-10 | 13.49 | 13.66 | 13 | 13.02 | -0.99% | 82,318 | 108,674,720 |
| 2024-12-09 | 13.03 | 13.49 | 12.91 | 13.15 | +1.47% | 88,010 | 115,942,846 |
| 2024-12-06 | 13.2 | 13.2 | 12.81 | 12.96 | -0.46% | 91,389 | 118,579,406 |
| 2024-12-05 | 12.63 | 13.78 | 12.49 | 13.02 | +3.83% | 160,228 | 210,367,031 |
| 2024-12-04 | 12.88 | 13.05 | 12.44 | 12.54 | -4.13% | 92,095 | 117,035,030 |
| 2024-12-03 | 13.1 | 13.58 | 12.9 | 13.08 | -1.51% | 108,247 | 142,116,093 |
| 2024-12-02 | 12.94 | 13.6 | 12.72 | 13.28 | +1.22% | 135,342 | 177,228,962 |
| 2024-11-29 | 12.3 | 13.5 | 12.21 | 13.12 | +4.13% | 173,374 | 222,341,799 |
| 2024-11-28 | 13.81 | 14.09 | 12.5 | 12.6 | -8.76% | 205,244 | 270,943,115 |
| 2024-11-27 | 14.4 | 16.15 | 13.28 | 13.81 | -6.37% | 330,401 | 460,166,226 |
| 2024-11-26 | 14.75 | 14.75 | 14.75 | 14.75 | +9.99% | 50,953 | 75,155,734 |
| 2024-11-25 | 13.41 | 13.41 | 13.41 | 13.41 | +10.01% | 17,428 | 23,370,948 |
| 2024-11-22 | 12.19 | 12.19 | 12.19 | 12.19 | +10.02% | 18,937 | 23,084,252 |
| 2024-11-21 | 11.1 | 11.36 | 10.91 | 11.08 | -0.18% | 33,505 | 37,405,395 |
| 2024-11-20 | 11.01 | 11.18 | 10.95 | 11.1 | +0.73% | 36,337 | 40,236,302 |
| 2024-11-19 | 10.78 | 11.03 | 10.6 | 11.02 | +3.09% | 31,669 | 34,166,256 |
| 2024-11-18 | 11.3 | 11.38 | 10.58 | 10.69 | -5.06% | 43,512 | 47,222,763 |
| 2024-11-15 | 11.61 | 11.89 | 11.25 | 11.26 | -4.17% | 48,189 | 55,628,612 |
| 2024-11-14 | 12.05 | 12.19 | 11.73 | 11.75 | -3.85% | 49,682 | 59,348,665 |
| 2024-11-13 | 11.96 | 12.31 | 11.55 | 12.22 | +0.83% | 82,124 | 98,260,270 |
| 2024-11-12 | 11.7 | 12.82 | 11.65 | 12.12 | +4.03% | 134,456 | 163,958,709 |
| 2024-11-11 | 11.36 | 11.68 | 11.18 | 11.65 | +3.1% | 77,186 | 87,726,539 |
| 2024-11-08 | 11.89 | 11.9 | 11.23 | 11.3 | -2.92% | 87,002 | 99,410,320 |
| 2024-11-07 | 11.46 | 11.69 | 11.36 | 11.64 | +0.61% | 65,162 | 75,410,046 |
| 2024-11-06 | 11.6 | 11.8 | 11.3 | 11.57 | -0.09% | 97,687 | 113,042,410 |
| 2024-11-05 | 11.49 | 11.68 | 11.37 | 11.58 | +0.87% | 76,222 | 87,725,286 |
| 2024-11-04 | 11.14 | 11.64 | 10.95 | 11.48 | +2.5% | 83,795 | 94,890,414 |
| 2024-11-01 | 11.51 | 11.51 | 10.89 | 11.2 | -2.86% | 111,634 | 125,121,438 |
| 2024-10-31 | 11.44 | 11.68 | 11.21 | 11.53 | +1.32% | 101,864 | 116,003,693 |
| 2024-10-30 | 11.22 | 11.68 | 11.21 | 11.38 | -0.18% | 94,183 | 107,014,602 |
| 2024-10-29 | 12.02 | 12.17 | 11.31 | 11.4 | -5.16% | 188,207 | 218,695,917 |
| 2024-10-28 | 11 | 12.02 | 10.9 | 12.02 | +9.97% | 253,141 | 293,162,629 |
| 2024-10-25 | 10.01 | 10.93 | 10.01 | 10.93 | +9.96% | 145,395 | 156,279,287 |
| 2024-10-24 | 9.83 | 10.01 | 9.76 | 9.94 | +1.02% | 42,675 | 42,235,999 |
| 2024-10-23 | 9.87 | 10.17 | 9.67 | 9.84 | +0.31% | 73,957 | 73,226,937 |
| 2024-10-22 | 9.55 | 9.98 | 9.45 | 9.81 | +3.15% | 82,262 | 80,883,555 |
| 2024-10-21 | 9.59 | 9.66 | 9.42 | 9.51 | -0.94% | 50,636 | 48,259,215 |
| 2024-10-18 | 9.59 | 9.67 | 9.35 | 9.6 | 0% | 58,848 | 56,104,542 |
| 2024-10-17 | 9.84 | 9.9 | 9.48 | 9.6 | -1.84% | 63,602 | 61,350,628 |
| 2024-10-16 | 9.18 | 9.98 | 9.1 | 9.78 | +5.5% | 86,708 | 83,916,610 |
| 2024-10-15 | 9.38 | 9.47 | 9.25 | 9.27 | -1.9% | 28,953 | 27,021,807 |
| 2024-10-14 | 9.26 | 9.53 | 9.2 | 9.45 | +2.05% | 40,382 | 37,948,654 |
| 2024-10-11 | 9.48 | 9.58 | 9.16 | 9.26 | -3.34% | 31,451 | 29,406,519 |
| 2024-10-10 | 9.51 | 9.79 | 9.37 | 9.58 | +1.48% | 48,066 | 46,099,008 |
| 2024-10-09 | 10.29 | 10.29 | 9.42 | 9.44 | -9.67% | 76,216 | 74,621,063 |
| 2024-10-08 | 11.02 | 11.11 | 10.01 | 10.45 | +2.45% | 120,617 | 127,590,775 |
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：