股票概览
11.48
-3.69%
-0.44
11.94
开盘价
12.04
最高价
11.4
最低价
66,359
成交量
数据更新至: 2024-12-31
技术指标
11.88
MA5 (5日均线)
12.25
MA10 (10日均线)
12.28
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 | 11.94 | 12.04 | 11.4 | 11.48 | -3.69% | 66,359 | 77,193,835 |
| 2024-12-30 | 12.15 | 12.2 | 11.9 | 11.92 | -2.77% | 53,004 | 63,597,583 |
| 2024-12-27 | 11.9 | 12.41 | 11.87 | 12.26 | +2.51% | 69,529 | 85,333,138 |
| 2024-12-26 | 11.75 | 12.1 | 11.75 | 11.96 | +1.61% | 45,745 | 54,642,729 |
| 2024-12-25 | 12.12 | 12.14 | 11.77 | 11.77 | -3.76% | 69,519 | 82,715,915 |
| 2024-12-24 | 12.09 | 12.31 | 11.94 | 12.23 | +0.58% | 71,719 | 86,783,509 |
| 2024-12-23 | 12.41 | 12.72 | 12.16 | 12.16 | -2.88% | 92,649 | 115,346,831 |
| 2024-12-20 | 12.84 | 12.85 | 12.42 | 12.52 | -3.1% | 117,201 | 147,757,367 |
| 2024-12-19 | 13 | 13.2 | 12.75 | 12.92 | -2.49% | 114,734 | 148,942,641 |
| 2024-12-18 | 12.77 | 13.25 | 12.48 | 13.25 | +1.53% | 186,764 | 239,335,162 |
| 2024-12-17 | 12.36 | 13.56 | 12.25 | 13.05 | +5.07% | 230,743 | 298,421,322 |
| 2024-12-16 | 12.79 | 12.89 | 12.32 | 12.42 | -2.51% | 127,027 | 160,320,805 |
| 2024-12-13 | 12.3 | 12.85 | 12.25 | 12.74 | +3.58% | 196,431 | 248,348,208 |
| 2024-12-12 | 12.3 | 12.37 | 12.17 | 12.3 | +0.41% | 70,119 | 86,077,874 |
| 2024-12-11 | 12.1 | 12.27 | 12.06 | 12.25 | +1.24% | 59,749 | 72,877,558 |
| 2024-12-10 | 12.46 | 12.51 | 12.09 | 12.1 | -0.82% | 93,014 | 113,838,957 |
| 2024-12-09 | 12.06 | 12.29 | 11.99 | 12.2 | +1.33% | 80,859 | 98,365,269 |
| 2024-12-06 | 11.89 | 12.1 | 11.8 | 12.04 | +0.84% | 74,471 | 89,022,889 |
| 2024-12-05 | 12.08 | 12.2 | 11.91 | 11.94 | -0.91% | 84,229 | 101,298,403 |
| 2024-12-04 | 12.28 | 12.36 | 11.97 | 12.05 | -2.67% | 78,844 | 96,005,131 |
| 2024-12-03 | 12.13 | 12.43 | 12.11 | 12.38 | +1.73% | 106,902 | 131,462,662 |
| 2024-12-02 | 12.03 | 12.25 | 12.03 | 12.17 | +1.93% | 99,667 | 121,150,862 |
| 2024-11-29 | 11.85 | 12.04 | 11.7 | 11.94 | +0.67% | 81,438 | 97,090,912 |
| 2024-11-28 | 11.98 | 12.12 | 11.84 | 11.86 | -1.66% | 83,165 | 99,424,699 |
| 2024-11-27 | 11.93 | 12.06 | 11.59 | 12.06 | +0.33% | 115,666 | 136,402,243 |
| 2024-11-26 | 12.37 | 12.73 | 11.99 | 12.02 | -4.75% | 126,953 | 155,021,499 |
| 2024-11-25 | 12.3 | 12.67 | 11.82 | 12.62 | +0.96% | 168,564 | 207,265,460 |
| 2024-11-22 | 13.1 | 13.59 | 12.46 | 12.5 | -6.3% | 217,318 | 284,546,841 |
| 2024-11-21 | 13.8 | 14.34 | 13.05 | 13.34 | -4.85% | 274,072 | 372,720,738 |
| 2024-11-20 | 13.32 | 14.52 | 13.2 | 14.02 | 0% | 353,615 | 486,347,875 |
| 2024-11-19 | 12.93 | 14.74 | 12.48 | 14.02 | +2.71% | 419,741 | 574,460,224 |
| 2024-11-18 | 13.65 | 14.22 | 13.04 | 13.65 | +5.57% | 508,436 | 690,845,180 |
| 2024-11-15 | 11.63 | 12.93 | 11.61 | 12.93 | +10.04% | 237,426 | 296,219,514 |
| 2024-11-14 | 12.2 | 12.25 | 11.69 | 11.75 | -5.17% | 154,295 | 183,800,300 |
| 2024-11-13 | 12.87 | 12.87 | 11.98 | 12.39 | -3.73% | 312,625 | 386,002,653 |
| 2024-11-12 | 12.6 | 12.87 | 12.6 | 12.87 | +10% | 91,346 | 117,390,808 |
| 2024-11-11 | 11.44 | 11.7 | 11.37 | 11.7 | +2.09% | 86,144 | 99,871,559 |
| 2024-11-08 | 11.57 | 11.7 | 11.33 | 11.46 | -0.43% | 91,960 | 105,733,232 |
| 2024-11-07 | 11.24 | 11.52 | 11.11 | 11.51 | +1.59% | 86,533 | 98,639,705 |
| 2024-11-06 | 11.36 | 11.5 | 11.25 | 11.33 | -0.09% | 72,769 | 82,705,740 |
| 2024-11-05 | 11.2 | 11.43 | 11.11 | 11.34 | +1.25% | 76,123 | 85,890,095 |
| 2024-11-04 | 10.98 | 11.25 | 10.96 | 11.2 | +1.82% | 51,297 | 57,298,015 |
| 2024-11-01 | 11.47 | 11.55 | 10.98 | 11 | -4.68% | 120,447 | 134,864,852 |
| 2024-10-31 | 11.42 | 11.74 | 11.42 | 11.54 | +0.09% | 133,742 | 155,127,318 |
| 2024-10-30 | 11.68 | 11.74 | 11.35 | 11.53 | -0.95% | 103,473 | 119,153,631 |
| 2024-10-29 | 11.62 | 11.8 | 11.53 | 11.64 | -0.77% | 122,155 | 142,412,229 |
| 2024-10-28 | 11.9 | 11.9 | 11.53 | 11.73 | -1.76% | 163,118 | 190,504,466 |
| 2024-10-25 | 11.18 | 11.94 | 11.16 | 11.94 | +5.57% | 229,615 | 267,889,216 |
| 2024-10-24 | 11.1 | 11.69 | 10.95 | 11.31 | +1.43% | 149,390 | 168,806,641 |
| 2024-10-23 | 11.18 | 11.35 | 11.07 | 11.15 | +0.18% | 142,292 | 159,661,225 |
| 2024-10-22 | 10.84 | 11.13 | 10.74 | 11.13 | +2.68% | 99,733 | 109,374,161 |
| 2024-10-21 | 10.92 | 11.03 | 10.76 | 10.84 | -1.36% | 114,053 | 124,347,257 |
| 2024-10-18 | 10.86 | 11.15 | 10.71 | 10.99 | +3.1% | 130,251 | 142,313,529 |
| 2024-10-17 | 10.84 | 10.9 | 10.61 | 10.66 | -1.2% | 60,059 | 64,605,060 |
| 2024-10-16 | 10.65 | 10.91 | 10.57 | 10.79 | -0.09% | 73,468 | 79,130,365 |
| 2024-10-15 | 11.09 | 11.22 | 10.8 | 10.8 | -4.42% | 93,266 | 102,811,402 |
| 2024-10-14 | 10.88 | 11.3 | 10.71 | 11.3 | +3.86% | 113,207 | 125,065,124 |
| 2024-10-11 | 11.27 | 11.33 | 10.69 | 10.88 | -3.89% | 110,678 | 121,267,877 |
| 2024-10-10 | 11.3 | 11.53 | 11.04 | 11.32 | +0.98% | 148,596 | 168,451,796 |
| 2024-10-09 | 12.01 | 12.17 | 11.21 | 11.21 | -9.96% | 233,123 | 270,286,555 |
| 2024-10-08 | 13.11 | 13.25 | 11.53 | 12.45 | +3.06% | 382,569 | 475,659,758 |
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：