股票概览
11.19
-4.2%
-0.49
11.8
开盘价
11.81
最高价
11.16
最低价
172,610
成交量
数据更新至: 2024-12-31
技术指标
11.59
MA5 (5日均线)
11.93
MA10 (10日均线)
12.39
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 | 11.8 | 11.81 | 11.16 | 11.19 | -4.2% | 172,610 | 196,889,816 |
| 2024-12-30 | 11.63 | 11.78 | 11.43 | 11.68 | -0.34% | 126,143 | 147,169,906 |
| 2024-12-27 | 11.72 | 11.9 | 11.63 | 11.72 | -0.26% | 134,751 | 158,937,687 |
| 2024-12-26 | 11.56 | 11.89 | 11.51 | 11.75 | +1.38% | 130,777 | 153,792,997 |
| 2024-12-25 | 11.9 | 11.95 | 11.5 | 11.59 | -2.85% | 160,469 | 186,731,979 |
| 2024-12-24 | 11.9 | 12.05 | 11.65 | 11.93 | +0.25% | 186,531 | 220,626,850 |
| 2024-12-23 | 12.34 | 12.48 | 11.89 | 11.9 | -4.26% | 198,235 | 240,126,394 |
| 2024-12-20 | 12.51 | 12.61 | 12.36 | 12.43 | -1.19% | 213,601 | 266,196,015 |
| 2024-12-19 | 12.21 | 12.68 | 12.21 | 12.58 | +0.56% | 236,343 | 295,479,705 |
| 2024-12-18 | 12.2 | 12.8 | 12.04 | 12.51 | +3.73% | 313,946 | 391,314,640 |
| 2024-12-17 | 12.24 | 12.43 | 12 | 12.06 | -2.19% | 208,704 | 255,034,806 |
| 2024-12-16 | 12.81 | 12.81 | 12.23 | 12.33 | -3.6% | 311,035 | 386,848,349 |
| 2024-12-13 | 13.32 | 13.38 | 12.78 | 12.79 | -4.34% | 330,697 | 429,764,382 |
| 2024-12-12 | 13.52 | 13.52 | 13.14 | 13.37 | -0.74% | 324,755 | 432,278,038 |
| 2024-12-11 | 13 | 13.55 | 12.88 | 13.47 | +3.78% | 560,439 | 747,897,261 |
| 2024-12-10 | 13.11 | 13.18 | 12.92 | 12.98 | +1.56% | 331,731 | 432,087,495 |
| 2024-12-09 | 13.01 | 13.07 | 12.63 | 12.78 | -1.69% | 243,759 | 312,523,545 |
| 2024-12-06 | 12.93 | 13.15 | 12.69 | 13 | +0.15% | 330,874 | 427,467,480 |
| 2024-12-05 | 12.6 | 13.06 | 12.57 | 12.98 | +2.2% | 379,877 | 490,624,248 |
| 2024-12-04 | 13.3 | 13.38 | 12.63 | 12.7 | -4.15% | 490,383 | 633,586,972 |
| 2024-12-03 | 13.38 | 13.65 | 13.17 | 13.25 | -2.07% | 538,204 | 719,736,740 |
| 2024-12-02 | 13.3 | 13.78 | 13.25 | 13.53 | -1.17% | 790,482 | 1,066,389,998 |
| 2024-11-29 | 13.47 | 14.33 | 13.05 | 13.69 | +1.71% | 1,136,881 | 1,562,630,017 |
| 2024-11-28 | 14.93 | 15.56 | 13.31 | 13.46 | -5.01% | 1,533,121 | 2,246,743,568 |
| 2024-11-27 | 13.18 | 14.17 | 12.88 | 14.17 | +10.02% | 1,244,772 | 1,696,823,045 |
| 2024-11-26 | 12.18 | 12.88 | 12.1 | 12.88 | +9.99% | 262,320 | 334,889,351 |
| 2024-11-25 | 11.82 | 11.99 | 11.22 | 11.71 | -1.01% | 241,864 | 279,168,865 |
| 2024-11-22 | 12.4 | 12.8 | 11.8 | 11.83 | -5.66% | 342,259 | 422,111,128 |
| 2024-11-21 | 12.67 | 12.75 | 12.31 | 12.54 | -1.8% | 397,555 | 496,437,387 |
| 2024-11-20 | 11.82 | 13 | 11.78 | 12.77 | +7.58% | 557,987 | 699,207,468 |
| 2024-11-19 | 11.43 | 11.97 | 11.43 | 11.87 | +1.28% | 203,686 | 238,840,949 |
| 2024-11-18 | 11.65 | 12.21 | 11.19 | 11.72 | +0.34% | 289,810 | 339,157,541 |
| 2024-11-15 | 11.85 | 12.16 | 11.67 | 11.68 | -1.93% | 225,311 | 268,131,846 |
| 2024-11-14 | 12.46 | 12.46 | 11.88 | 11.91 | -5.18% | 233,499 | 283,158,947 |
| 2024-11-13 | 12.36 | 12.8 | 12.14 | 12.56 | +0.88% | 344,238 | 427,708,164 |
| 2024-11-12 | 12.83 | 12.91 | 12.3 | 12.45 | -2.51% | 340,410 | 428,571,260 |
| 2024-11-11 | 12.35 | 12.97 | 12.32 | 12.77 | +3.91% | 503,924 | 637,819,584 |
| 2024-11-08 | 12.1 | 12.56 | 12.05 | 12.29 | +2.59% | 352,269 | 434,170,738 |
| 2024-11-07 | 11.74 | 12.1 | 11.72 | 11.98 | +0.5% | 210,058 | 250,299,017 |
| 2024-11-06 | 12.06 | 12.16 | 11.83 | 11.92 | -1.08% | 288,425 | 345,558,860 |
| 2024-11-05 | 11.67 | 12.23 | 11.65 | 12.05 | +2.73% | 355,959 | 425,570,641 |
| 2024-11-04 | 11.2 | 11.79 | 11.2 | 11.73 | +2.8% | 246,423 | 285,250,802 |
| 2024-11-01 | 12.3 | 12.3 | 11.4 | 11.41 | -9.44% | 525,729 | 616,962,059 |
| 2024-10-31 | 12.3 | 13.07 | 12.22 | 12.6 | +1.61% | 665,283 | 843,460,782 |
| 2024-10-30 | 12.8 | 13 | 12.18 | 12.4 | -5.13% | 781,717 | 980,863,176 |
| 2024-10-29 | 12.31 | 13.07 | 11.78 | 13.07 | +10.02% | 739,246 | 933,807,920 |
| 2024-10-28 | 11.6 | 11.96 | 11.45 | 11.88 | +2.41% | 372,282 | 436,879,628 |
| 2024-10-25 | 11.64 | 11.78 | 11.33 | 11.6 | -0.26% | 349,480 | 402,294,479 |
| 2024-10-24 | 11.24 | 11.82 | 11.16 | 11.63 | +2.74% | 477,414 | 552,725,379 |
| 2024-10-23 | 10.81 | 11.56 | 10.8 | 11.32 | +4.04% | 418,817 | 472,766,887 |
| 2024-10-22 | 11.12 | 11.17 | 10.75 | 10.88 | -1.54% | 213,306 | 232,339,742 |
| 2024-10-21 | 10.84 | 11.23 | 10.82 | 11.05 | +2.31% | 286,228 | 316,816,282 |
| 2024-10-18 | 10.53 | 11 | 10.45 | 10.8 | +2.47% | 257,845 | 277,428,505 |
| 2024-10-17 | 10.79 | 10.89 | 10.5 | 10.54 | +0.76% | 195,689 | 209,108,611 |
| 2024-10-16 | 10.29 | 10.54 | 10.28 | 10.46 | -0.19% | 128,412 | 133,933,040 |
| 2024-10-15 | 10.7 | 10.86 | 10.48 | 10.48 | -2.87% | 173,130 | 184,660,671 |
| 2024-10-14 | 10.38 | 10.79 | 10.27 | 10.79 | +4.05% | 197,367 | 208,305,033 |
| 2024-10-11 | 10.92 | 10.94 | 10.25 | 10.37 | -5.64% | 216,227 | 228,336,086 |
| 2024-10-10 | 10.9 | 11.32 | 10.72 | 10.99 | +0.83% | 294,234 | 325,805,710 |
| 2024-10-09 | 11.78 | 11.8 | 10.82 | 10.9 | -8.71% | 403,754 | 454,330,664 |
| 2024-10-08 | 12.31 | 12.31 | 11.21 | 11.94 | +6.7% | 596,759 | 706,734,367 |
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：