股票概览
11.02
-2.74%
-0.31
11.3
开盘价
11.48
最高价
11.02
最低价
339,453
成交量
数据更新至: 2024-12-31
技术指标
11.34
MA5 (5日均线)
11.49
MA10 (10日均线)
12.56
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 | 11.3 | 11.48 | 11.02 | 11.02 | -2.74% | 339,453 | 380,276,146 |
| 2024-12-30 | 11.24 | 11.45 | 11.06 | 11.33 | +0.8% | 405,412 | 455,977,462 |
| 2024-12-27 | 11.25 | 11.44 | 11.15 | 11.24 | -0.71% | 393,729 | 445,089,743 |
| 2024-12-26 | 11.82 | 11.89 | 11.27 | 11.32 | -3.9% | 501,558 | 573,324,648 |
| 2024-12-25 | 11.9 | 12 | 11.55 | 11.78 | +1.12% | 559,893 | 658,822,092 |
| 2024-12-24 | 11.46 | 11.88 | 11.44 | 11.65 | +2.28% | 728,285 | 851,372,714 |
| 2024-12-23 | 11.46 | 12.01 | 11.32 | 11.39 | -1.47% | 677,029 | 789,689,279 |
| 2024-12-20 | 11.52 | 11.7 | 11.39 | 11.56 | -0.34% | 500,659 | 576,535,808 |
| 2024-12-19 | 11.88 | 11.95 | 11.55 | 11.6 | -3.73% | 414,344 | 484,788,832 |
| 2024-12-18 | 12.2 | 12.2 | 11.85 | 12.05 | -0.33% | 301,658 | 362,904,774 |
| 2024-12-17 | 12.36 | 12.45 | 12.01 | 12.09 | -2.03% | 354,691 | 433,720,095 |
| 2024-12-16 | 12.88 | 12.92 | 12.25 | 12.34 | -4.04% | 516,360 | 642,523,123 |
| 2024-12-13 | 13.6 | 13.6 | 12.8 | 12.86 | -5.51% | 829,466 | 1,081,363,488 |
| 2024-12-12 | 13.41 | 14 | 13.36 | 13.61 | +0.44% | 534,044 | 728,909,975 |
| 2024-12-11 | 13.41 | 13.79 | 13.33 | 13.55 | +1.12% | 467,456 | 635,741,045 |
| 2024-12-10 | 14 | 14.01 | 13.33 | 13.4 | -1.11% | 580,903 | 788,264,483 |
| 2024-12-09 | 14.13 | 14.29 | 13.42 | 13.55 | -6.29% | 725,159 | 998,090,511 |
| 2024-12-06 | 15.03 | 15.03 | 13.99 | 14.46 | -4.17% | 738,890 | 1,059,905,401 |
| 2024-12-05 | 15.1 | 15.35 | 14.63 | 15.09 | -1.18% | 467,649 | 701,980,259 |
| 2024-12-04 | 15.84 | 16.39 | 15.1 | 15.27 | -2.86% | 608,394 | 960,138,774 |
| 2024-12-03 | 15.9 | 16.2 | 15.22 | 15.72 | -0.32% | 437,903 | 682,736,146 |
| 2024-12-02 | 15.5 | 16.4 | 15.2 | 15.77 | -1.13% | 737,292 | 1,159,317,695 |
| 2024-11-29 | 15.02 | 16.4 | 14.92 | 15.95 | +4.45% | 797,190 | 1,255,315,467 |
| 2024-11-28 | 14.37 | 15.83 | 14.33 | 15.27 | +5.89% | 899,014 | 1,381,445,878 |
| 2024-11-27 | 14.1 | 14.55 | 13.6 | 14.42 | +1.34% | 450,087 | 636,767,331 |
| 2024-11-26 | 14.34 | 15.2 | 14.05 | 14.23 | -0.7% | 565,879 | 827,603,302 |
| 2024-11-25 | 13.71 | 14.6 | 13.6 | 14.33 | +2.5% | 597,692 | 842,811,761 |
| 2024-11-22 | 14.75 | 15.03 | 13.88 | 13.98 | -7.05% | 791,116 | 1,144,632,861 |
| 2024-11-21 | 14.99 | 15.5 | 14.2 | 15.04 | +2.59% | 996,769 | 1,487,292,677 |
| 2024-11-20 | 15.4 | 15.75 | 13.98 | 14.66 | -5.11% | 1,140,306 | 1,672,436,678 |
| 2024-11-19 | 14.56 | 15.77 | 14.53 | 15.45 | +6.11% | 849,596 | 1,283,522,613 |
| 2024-11-18 | 14.82 | 15.15 | 14.14 | 14.56 | -3.58% | 710,640 | 1,038,933,965 |
| 2024-11-15 | 15.39 | 16.18 | 14.76 | 15.1 | -2.08% | 888,888 | 1,360,118,815 |
| 2024-11-14 | 16.66 | 17.18 | 15.4 | 15.42 | -6.49% | 971,680 | 1,557,546,682 |
| 2024-11-13 | 16.51 | 16.73 | 15.6 | 16.49 | +0.98% | 1,151,328 | 1,849,759,527 |
| 2024-11-12 | 16.5 | 17.07 | 16.16 | 16.33 | +5.22% | 2,034,927 | 3,401,852,691 |
| 2024-11-11 | 13.99 | 15.52 | 13.8 | 15.52 | +9.99% | 739,852 | 1,128,731,751 |
| 2024-11-08 | 13.14 | 14.11 | 13.09 | 14.11 | +9.98% | 1,306,496 | 1,818,560,598 |
| 2024-11-07 | 12.55 | 12.9 | 12.09 | 12.83 | -2.95% | 1,189,203 | 1,484,230,244 |
| 2024-11-06 | 12.37 | 13.59 | 12.23 | 13.22 | +7.04% | 1,595,360 | 2,110,808,793 |
| 2024-11-05 | 12.1 | 12.45 | 11.93 | 12.35 | +1.4% | 621,505 | 758,808,012 |
| 2024-11-04 | 12.11 | 12.73 | 12.01 | 12.18 | -1.93% | 556,762 | 681,789,469 |
| 2024-11-01 | 12.75 | 13.36 | 12.23 | 12.42 | -2.89% | 1,132,508 | 1,429,026,930 |
| 2024-10-31 | 12.65 | 13.21 | 12.23 | 12.79 | +5.01% | 1,400,034 | 1,796,390,201 |
| 2024-10-30 | 11.48 | 12.75 | 11.48 | 12.18 | +3.48% | 1,268,862 | 1,551,936,566 |
| 2024-10-29 | 12.6 | 13.24 | 11.71 | 11.77 | -3.52% | 1,320,925 | 1,627,224,167 |
| 2024-10-28 | 11.75 | 12.2 | 11.35 | 12.2 | +10.01% | 1,880,603 | 2,255,868,258 |
| 2024-10-25 | 10.01 | 11.09 | 10.01 | 11.09 | +10.02% | 862,266 | 938,752,790 |
| 2024-10-24 | 10.6 | 10.6 | 10.03 | 10.08 | -4.82% | 704,118 | 721,486,690 |
| 2024-10-23 | 9.77 | 10.84 | 9.65 | 10.59 | +7.51% | 1,193,704 | 1,242,900,819 |
| 2024-10-22 | 9.33 | 9.92 | 9.11 | 9.85 | +4.01% | 725,538 | 691,683,969 |
| 2024-10-21 | 9.22 | 9.83 | 9.18 | 9.47 | +4.53% | 676,600 | 646,250,306 |
| 2024-10-18 | 8.83 | 9.3 | 8.77 | 9.06 | +2.6% | 469,168 | 422,141,392 |
| 2024-10-17 | 8.98 | 9.11 | 8.83 | 8.83 | -1.01% | 266,744 | 239,269,458 |
| 2024-10-16 | 9 | 9.14 | 8.84 | 8.92 | -2.94% | 322,225 | 289,139,490 |
| 2024-10-15 | 9.34 | 9.58 | 9.16 | 9.19 | -2.44% | 358,296 | 335,245,291 |
| 2024-10-14 | 9.05 | 9.48 | 8.97 | 9.42 | +4.67% | 474,064 | 438,449,178 |
| 2024-10-11 | 9.33 | 9.43 | 8.86 | 9 | -5.96% | 427,494 | 390,059,553 |
| 2024-10-10 | 9.81 | 10.08 | 9.42 | 9.57 | -3.53% | 468,335 | 454,732,609 |
| 2024-10-09 | 10.8 | 10.8 | 9.92 | 9.92 | -9.98% | 702,630 | 714,749,102 |
| 2024-10-08 | 11.33 | 11.33 | 10.35 | 11.02 | +6.99% | 1,021,473 | 1,118,002,725 |
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：