股票概览
11.23
-2.52%
-0.29
11.52
开盘价
11.59
最高价
11.23
最低价
25,733
成交量
数据更新至: 2024-12-31
技术指标
11.45
MA5 (5日均线)
11.50
MA10 (10日均线)
11.68
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 | 11.52 | 11.59 | 11.23 | 11.23 | -2.52% | 25,733 | 29,198,902 |
| 2024-12-30 | 11.52 | 11.61 | 11.46 | 11.52 | -0.69% | 20,057 | 23,124,277 |
| 2024-12-27 | 11.52 | 11.67 | 11.47 | 11.6 | +0.96% | 14,975 | 17,374,077 |
| 2024-12-26 | 11.41 | 11.59 | 11.41 | 11.49 | +0.7% | 17,314 | 19,931,622 |
| 2024-12-25 | 11.62 | 11.62 | 11.33 | 11.41 | -1.21% | 18,554 | 21,163,520 |
| 2024-12-24 | 11.44 | 11.68 | 11.44 | 11.55 | +0.52% | 21,777 | 25,200,625 |
| 2024-12-23 | 11.73 | 11.77 | 11.48 | 11.49 | -1.63% | 30,295 | 35,149,218 |
| 2024-12-20 | 11.67 | 11.94 | 11.55 | 11.68 | +1.65% | 41,994 | 49,220,230 |
| 2024-12-19 | 11.46 | 11.52 | 11.31 | 11.49 | -0.43% | 27,426 | 31,300,541 |
| 2024-12-18 | 11.59 | 11.64 | 11.5 | 11.54 | -0.43% | 21,139 | 24,452,714 |
| 2024-12-17 | 11.65 | 11.74 | 11.55 | 11.59 | -0.52% | 25,943 | 30,144,358 |
| 2024-12-16 | 11.84 | 11.87 | 11.63 | 11.65 | -1.35% | 31,007 | 36,317,071 |
| 2024-12-13 | 12.15 | 12.15 | 11.78 | 11.81 | -2.8% | 39,564 | 47,023,606 |
| 2024-12-12 | 12.04 | 12.16 | 12 | 12.15 | +0.91% | 29,810 | 36,077,861 |
| 2024-12-11 | 11.88 | 12.13 | 11.88 | 12.04 | +0.84% | 29,061 | 34,926,440 |
| 2024-12-10 | 12.11 | 12.26 | 11.9 | 11.94 | +0.42% | 44,201 | 53,532,889 |
| 2024-12-09 | 11.86 | 12.05 | 11.8 | 11.89 | +0.42% | 29,862 | 35,613,845 |
| 2024-12-06 | 11.81 | 11.91 | 11.7 | 11.84 | +0.08% | 32,092 | 37,900,289 |
| 2024-12-05 | 11.73 | 11.89 | 11.73 | 11.83 | +0.25% | 18,571 | 21,931,341 |
| 2024-12-04 | 12.02 | 12.05 | 11.77 | 11.8 | -1.09% | 24,662 | 29,344,313 |
| 2024-12-03 | 11.99 | 12.02 | 11.77 | 11.93 | -0.25% | 25,799 | 30,642,377 |
| 2024-12-02 | 11.92 | 12.02 | 11.84 | 11.96 | +0.59% | 22,111 | 26,412,663 |
| 2024-11-29 | 11.85 | 12.01 | 11.71 | 11.89 | +0.68% | 23,973 | 28,530,590 |
| 2024-11-28 | 11.78 | 11.95 | 11.76 | 11.81 | -0.25% | 19,548 | 23,169,477 |
| 2024-11-27 | 11.66 | 11.84 | 11.4 | 11.84 | +1.46% | 26,562 | 30,776,949 |
| 2024-11-26 | 11.8 | 11.85 | 11.65 | 11.67 | -0.68% | 15,710 | 18,453,984 |
| 2024-11-25 | 11.63 | 11.85 | 11.61 | 11.75 | +1.03% | 18,222 | 21,395,218 |
| 2024-11-22 | 12.1 | 12.16 | 11.63 | 11.63 | -3.96% | 26,905 | 31,946,760 |
| 2024-11-21 | 12.12 | 12.23 | 11.96 | 12.11 | +0.17% | 25,126 | 30,389,050 |
| 2024-11-20 | 12.19 | 12.21 | 12.02 | 12.09 | -0.08% | 21,218 | 25,677,577 |
| 2024-11-19 | 11.79 | 12.13 | 11.75 | 12.1 | +3.33% | 30,694 | 36,619,327 |
| 2024-11-18 | 11.95 | 11.99 | 11.65 | 11.71 | -2.01% | 38,441 | 45,427,519 |
| 2024-11-15 | 11.99 | 12.26 | 11.9 | 11.95 | -0.83% | 30,713 | 37,110,075 |
| 2024-11-14 | 12.32 | 12.58 | 12.03 | 12.05 | -2.67% | 36,295 | 44,584,877 |
| 2024-11-13 | 12.23 | 12.5 | 12.18 | 12.38 | +0.81% | 33,774 | 41,611,421 |
| 2024-11-12 | 12.42 | 12.64 | 12.18 | 12.28 | -1.21% | 49,337 | 61,341,984 |
| 2024-11-11 | 12.23 | 12.45 | 12.13 | 12.43 | +1.22% | 50,596 | 62,136,291 |
| 2024-11-08 | 12.65 | 12.79 | 12.17 | 12.28 | -3.53% | 81,442 | 101,085,188 |
| 2024-11-07 | 12.69 | 12.81 | 12.53 | 12.73 | -0.7% | 34,684 | 44,065,405 |
| 2024-11-06 | 12.88 | 13.08 | 12.67 | 12.82 | 0% | 48,535 | 62,513,565 |
| 2024-11-05 | 12.51 | 12.88 | 12.35 | 12.82 | +3.3% | 64,691 | 82,112,114 |
| 2024-11-04 | 11.97 | 12.41 | 11.94 | 12.41 | +3.68% | 64,573 | 78,770,642 |
| 2024-11-01 | 11.83 | 12.29 | 11.71 | 11.97 | +1.18% | 70,723 | 85,268,891 |
| 2024-10-31 | 11.8 | 11.97 | 11.75 | 11.83 | -0.67% | 31,030 | 36,768,891 |
| 2024-10-30 | 11.94 | 12.18 | 11.74 | 11.91 | -0.58% | 31,087 | 37,144,436 |
| 2024-10-29 | 12.33 | 12.35 | 11.94 | 11.98 | -2.76% | 32,542 | 39,341,990 |
| 2024-10-28 | 12.15 | 12.32 | 12.06 | 12.32 | +1.4% | 36,627 | 44,742,230 |
| 2024-10-25 | 11.92 | 12.2 | 11.92 | 12.15 | +1.5% | 34,207 | 41,356,279 |
| 2024-10-24 | 12.03 | 12.12 | 11.82 | 11.97 | -0.5% | 21,265 | 25,380,916 |
| 2024-10-23 | 12.09 | 12.2 | 11.92 | 12.03 | +0.17% | 30,433 | 36,697,957 |
| 2024-10-22 | 11.94 | 12.11 | 11.77 | 12.01 | +0.25% | 28,456 | 33,996,301 |
| 2024-10-21 | 11.8 | 12.23 | 11.8 | 11.98 | +1.53% | 42,778 | 51,618,476 |
| 2024-10-18 | 11.47 | 12.04 | 11.47 | 11.8 | +2.61% | 37,217 | 43,706,986 |
| 2024-10-17 | 11.67 | 11.85 | 11.49 | 11.5 | -1.46% | 22,969 | 26,710,161 |
| 2024-10-16 | 11.46 | 11.8 | 11.45 | 11.67 | +0.09% | 21,410 | 25,004,610 |
| 2024-10-15 | 12 | 12.14 | 11.65 | 11.66 | -3.72% | 31,900 | 37,704,701 |
| 2024-10-14 | 11.66 | 12.2 | 11.66 | 12.11 | +3.33% | 40,180 | 47,959,337 |
| 2024-10-11 | 12.1 | 12.21 | 11.58 | 11.72 | -3.14% | 33,726 | 39,874,424 |
| 2024-10-10 | 11.89 | 12.5 | 11.81 | 12.1 | +1.42% | 45,358 | 55,055,334 |
| 2024-10-09 | 12.7 | 12.77 | 11.88 | 11.93 | -7.81% | 76,901 | 94,591,814 |
| 2024-10-08 | 13.95 | 13.96 | 12.48 | 12.94 | +1.97% | 93,984 | 123,307,974 |
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：