股票概览
11.46
+1.42%
+0.16
11.29
开盘价
11.52
最高价
10.9
最低价
248,696
成交量
数据更新至: 2024-12-31
技术指标
11.81
MA5 (5日均线)
11.99
MA10 (10日均线)
12.67
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 | 11.29 | 11.52 | 10.9 | 11.46 | +1.42% | 248,696 | 277,904,068 |
| 2024-12-30 | 12.06 | 12.06 | 11.11 | 11.3 | -6.3% | 423,531 | 484,510,998 |
| 2024-12-27 | 12.05 | 12.16 | 11.95 | 12.06 | -0.25% | 154,002 | 185,662,777 |
| 2024-12-26 | 12.15 | 12.22 | 12.06 | 12.09 | -0.49% | 162,455 | 196,842,024 |
| 2024-12-25 | 12.46 | 12.55 | 12.05 | 12.15 | -2.8% | 182,642 | 223,302,930 |
| 2024-12-24 | 12 | 12.66 | 11.95 | 12.5 | +3.99% | 252,388 | 310,672,836 |
| 2024-12-23 | 12.15 | 12.45 | 11.97 | 12.02 | -0.99% | 218,814 | 265,500,631 |
| 2024-12-20 | 12.05 | 12.46 | 12.01 | 12.14 | +0.33% | 235,441 | 288,719,958 |
| 2024-12-19 | 11.8 | 12.22 | 11.72 | 12.1 | +0.08% | 232,209 | 278,688,738 |
| 2024-12-18 | 12.24 | 12.28 | 12.01 | 12.09 | -0.9% | 234,443 | 284,073,707 |
| 2024-12-17 | 12.82 | 12.83 | 12.16 | 12.2 | -5.43% | 331,549 | 411,681,751 |
| 2024-12-16 | 13.25 | 13.56 | 12.8 | 12.9 | -4.37% | 359,544 | 470,084,152 |
| 2024-12-13 | 13.46 | 13.94 | 13.34 | 13.49 | -1.53% | 446,204 | 605,414,062 |
| 2024-12-12 | 13.45 | 13.78 | 13.24 | 13.7 | +2.09% | 350,087 | 473,057,627 |
| 2024-12-11 | 13.3 | 13.65 | 13.28 | 13.42 | +1.13% | 291,637 | 391,978,315 |
| 2024-12-10 | 13.92 | 13.99 | 13.25 | 13.27 | -2.86% | 435,199 | 590,337,959 |
| 2024-12-09 | 13.99 | 14.11 | 13.16 | 13.66 | -3.19% | 616,384 | 833,824,717 |
| 2024-12-06 | 13.2 | 14.28 | 13.2 | 14.11 | +6.17% | 495,785 | 686,509,613 |
| 2024-12-05 | 13.49 | 13.49 | 12.88 | 13.29 | -1.12% | 302,414 | 397,944,344 |
| 2024-12-04 | 13.71 | 13.78 | 13.26 | 13.44 | -1.47% | 333,591 | 449,271,511 |
| 2024-12-03 | 13.83 | 14.18 | 13.5 | 13.64 | +1.34% | 458,964 | 631,994,883 |
| 2024-12-02 | 12.95 | 13.65 | 12.95 | 13.46 | +3.62% | 480,876 | 646,989,284 |
| 2024-11-29 | 12.28 | 13.02 | 12.28 | 12.99 | +5.44% | 369,933 | 473,589,608 |
| 2024-11-28 | 12.2 | 12.45 | 12.19 | 12.32 | +0.24% | 135,813 | 167,062,230 |
| 2024-11-27 | 12.25 | 12.35 | 11.84 | 12.29 | +0.08% | 166,892 | 201,714,163 |
| 2024-11-26 | 12.25 | 12.64 | 12.19 | 12.28 | -1.29% | 191,019 | 236,766,211 |
| 2024-11-25 | 12.66 | 13.07 | 12.3 | 12.44 | -1.97% | 242,993 | 305,883,702 |
| 2024-11-22 | 13.18 | 13.25 | 12.66 | 12.69 | -3.2% | 308,055 | 401,054,862 |
| 2024-11-21 | 13.02 | 13.15 | 12.87 | 13.11 | +0.61% | 321,977 | 419,670,351 |
| 2024-11-20 | 12.51 | 13.07 | 12.35 | 13.03 | +4.41% | 429,729 | 550,324,918 |
| 2024-11-19 | 12.32 | 12.52 | 12.26 | 12.48 | +2.55% | 203,289 | 251,669,329 |
| 2024-11-18 | 12.43 | 12.6 | 12.04 | 12.17 | -3.18% | 261,926 | 320,557,569 |
| 2024-11-15 | 12.83 | 13.07 | 12.53 | 12.57 | -1.95% | 438,057 | 560,995,217 |
| 2024-11-14 | 12.35 | 12.84 | 12.16 | 12.82 | +3.72% | 570,556 | 719,971,559 |
| 2024-11-13 | 11.99 | 12.37 | 11.99 | 12.36 | +2.66% | 292,190 | 357,016,385 |
| 2024-11-12 | 12 | 12.32 | 11.97 | 12.04 | -1.15% | 279,391 | 338,316,720 |
| 2024-11-11 | 12.14 | 12.18 | 11.92 | 12.18 | +0.58% | 228,574 | 275,188,709 |
| 2024-11-08 | 12.4 | 12.54 | 12.08 | 12.11 | -1.38% | 321,094 | 393,847,797 |
| 2024-11-07 | 11.96 | 12.28 | 11.73 | 12.28 | -1.6% | 377,604 | 454,126,083 |
| 2024-11-06 | 12.55 | 12.65 | 12.31 | 12.48 | -0.48% | 285,125 | 355,407,553 |
| 2024-11-05 | 12.23 | 12.58 | 12.21 | 12.54 | +1.54% | 268,891 | 333,985,916 |
| 2024-11-04 | 12.01 | 12.35 | 11.9 | 12.35 | +1.9% | 238,757 | 290,114,183 |
| 2024-11-01 | 12.3 | 12.53 | 12.1 | 12.12 | -3.04% | 364,489 | 447,676,437 |
| 2024-10-31 | 12.72 | 12.75 | 12.41 | 12.5 | -2.5% | 356,824 | 447,285,147 |
| 2024-10-30 | 13.59 | 13.59 | 12.62 | 12.82 | -5.74% | 596,503 | 771,851,494 |
| 2024-10-29 | 13.47 | 13.87 | 13.41 | 13.6 | +1.04% | 373,693 | 509,277,133 |
| 2024-10-28 | 13.36 | 13.49 | 13.22 | 13.46 | +0.67% | 232,699 | 311,213,159 |
| 2024-10-25 | 13.4 | 13.56 | 13.3 | 13.37 | -1.04% | 254,677 | 340,886,512 |
| 2024-10-24 | 13.5 | 13.64 | 13.3 | 13.51 | -2.38% | 301,355 | 404,386,393 |
| 2024-10-23 | 14.3 | 14.4 | 13.81 | 13.84 | -1.63% | 422,808 | 595,628,018 |
| 2024-10-22 | 14.08 | 14.22 | 13.76 | 14.07 | -0.99% | 377,705 | 527,646,773 |
| 2024-10-21 | 14.48 | 14.78 | 14.09 | 14.21 | -1.25% | 580,595 | 838,098,831 |
| 2024-10-18 | 13.88 | 14.82 | 13.86 | 14.39 | +5.04% | 752,867 | 1,086,318,910 |
| 2024-10-17 | 13.5 | 13.74 | 13.29 | 13.7 | +2.39% | 416,660 | 566,506,062 |
| 2024-10-16 | 13 | 13.47 | 12.87 | 13.38 | +3.72% | 381,232 | 502,862,320 |
| 2024-10-15 | 13.15 | 13.15 | 12.86 | 12.9 | -3.52% | 290,386 | 376,629,622 |
| 2024-10-14 | 13.2 | 13.43 | 12.92 | 13.37 | +1.21% | 328,409 | 433,299,826 |
| 2024-10-11 | 13.17 | 13.66 | 13 | 13.21 | +2.48% | 367,268 | 489,316,694 |
| 2024-10-10 | 12.67 | 13.36 | 12.67 | 12.89 | -1% | 308,945 | 401,246,220 |
| 2024-10-09 | 13.85 | 13.9 | 13.02 | 13.02 | -10.02% | 425,622 | 567,993,803 |
| 2024-10-08 | 15.49 | 15.5 | 13.68 | 14.47 | +1.69% | 873,239 | 1,263,630,059 |
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：