股票概览
11.53
-1.71%
-0.2
11.82
开盘价
11.82
最高价
11.44
最低价
16,912
成交量
数据更新至: 2024-12-31
技术指标
11.93
MA5 (5日均线)
11.95
MA10 (10日均线)
12.15
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 | 11.82 | 11.82 | 11.44 | 11.53 | -1.71% | 16,912 | 19,666,657 |
| 2024-12-30 | 11.91 | 11.99 | 11.71 | 11.73 | -1.43% | 18,350 | 21,687,077 |
| 2024-12-27 | 12.12 | 12.24 | 11.88 | 11.9 | -2.54% | 33,329 | 40,072,416 |
| 2024-12-26 | 12.22 | 12.37 | 12.12 | 12.21 | -0.73% | 28,097 | 34,382,021 |
| 2024-12-25 | 12.33 | 12.38 | 11.97 | 12.3 | +0.24% | 35,231 | 42,958,809 |
| 2024-12-24 | 11.81 | 12.34 | 11.81 | 12.27 | +3.28% | 43,020 | 52,525,194 |
| 2024-12-23 | 12.04 | 12.21 | 11.82 | 11.88 | -1% | 29,160 | 35,138,567 |
| 2024-12-20 | 11.73 | 12.03 | 11.73 | 12 | +1.69% | 16,841 | 20,138,176 |
| 2024-12-19 | 11.8 | 11.82 | 11.58 | 11.8 | -0.34% | 13,336 | 15,615,381 |
| 2024-12-18 | 11.76 | 12 | 11.76 | 11.84 | +0.08% | 17,047 | 20,208,726 |
| 2024-12-17 | 12.12 | 12.16 | 11.78 | 11.83 | -2.07% | 25,236 | 30,052,288 |
| 2024-12-16 | 12.1 | 12.21 | 11.97 | 12.08 | -0.17% | 20,885 | 25,230,427 |
| 2024-12-13 | 12.18 | 12.28 | 12.01 | 12.1 | -0.66% | 27,991 | 33,945,105 |
| 2024-12-12 | 12.39 | 12.42 | 12.03 | 12.18 | -1.69% | 40,276 | 49,023,963 |
| 2024-12-11 | 12.4 | 12.49 | 12.26 | 12.39 | -0.4% | 37,652 | 46,478,706 |
| 2024-12-10 | 13.13 | 13.18 | 12.43 | 12.44 | -3.49% | 80,135 | 101,655,017 |
| 2024-12-09 | 12.66 | 12.9 | 12.54 | 12.89 | +1.42% | 64,513 | 82,343,656 |
| 2024-12-06 | 12.56 | 12.89 | 12.16 | 12.71 | +0.08% | 96,760 | 120,663,493 |
| 2024-12-05 | 12.08 | 12.9 | 12.08 | 12.7 | +4.1% | 136,165 | 170,707,842 |
| 2024-12-04 | 11.9 | 12.25 | 11.83 | 12.2 | +2.09% | 86,298 | 104,084,070 |
| 2024-12-03 | 12.31 | 12.39 | 11.86 | 11.95 | -4.09% | 97,230 | 116,958,705 |
| 2024-12-02 | 12.7 | 12.9 | 11.92 | 12.46 | +1.38% | 182,468 | 226,565,019 |
| 2024-11-29 | 11.12 | 12.29 | 11.12 | 12.29 | +10.03% | 161,661 | 193,658,388 |
| 2024-11-28 | 11 | 11.26 | 11 | 11.17 | +0.9% | 22,864 | 25,449,094 |
| 2024-11-27 | 10.7 | 11.1 | 10.54 | 11.07 | +2.69% | 25,266 | 27,561,441 |
| 2024-11-26 | 10.67 | 10.82 | 10.61 | 10.78 | +0.94% | 18,380 | 19,743,349 |
| 2024-11-25 | 10.54 | 10.78 | 10.42 | 10.68 | +2.59% | 26,069 | 27,699,837 |
| 2024-11-22 | 10.79 | 10.88 | 10.28 | 10.41 | -3.34% | 20,104 | 21,398,128 |
| 2024-11-21 | 10.84 | 10.93 | 10.69 | 10.77 | -0.37% | 16,564 | 17,860,082 |
| 2024-11-20 | 10.76 | 10.85 | 10.73 | 10.81 | +0.46% | 15,712 | 16,970,236 |
| 2024-11-19 | 10.57 | 10.76 | 10.51 | 10.76 | +1.41% | 13,188 | 14,022,883 |
| 2024-11-18 | 10.78 | 10.94 | 10.52 | 10.61 | -1.12% | 18,494 | 19,903,664 |
| 2024-11-15 | 10.92 | 11.1 | 10.69 | 10.73 | -1.83% | 20,695 | 22,588,783 |
| 2024-11-14 | 11.27 | 11.27 | 10.93 | 10.93 | -3.02% | 13,342 | 14,761,953 |
| 2024-11-13 | 11.26 | 11.36 | 11.07 | 11.27 | +0.18% | 14,380 | 16,108,827 |
| 2024-11-12 | 11.49 | 11.62 | 11.16 | 11.25 | -2.17% | 29,447 | 33,671,307 |
| 2024-11-11 | 11.24 | 11.52 | 11.11 | 11.5 | +3.14% | 33,869 | 38,523,418 |
| 2024-11-08 | 11.37 | 11.45 | 11.12 | 11.15 | -1.59% | 24,266 | 27,288,718 |
| 2024-11-07 | 11.11 | 11.52 | 11.11 | 11.33 | +1.43% | 37,425 | 42,373,733 |
| 2024-11-06 | 11.28 | 11.3 | 11.06 | 11.17 | -0.98% | 30,833 | 34,523,382 |
| 2024-11-05 | 10.92 | 11.31 | 10.9 | 11.28 | +2.92% | 46,834 | 52,145,308 |
| 2024-11-04 | 10.95 | 11.15 | 10.91 | 10.96 | -0.45% | 31,582 | 34,760,618 |
| 2024-11-01 | 11.14 | 11.42 | 11.01 | 11.01 | -1.43% | 44,252 | 49,457,530 |
| 2024-10-31 | 11.17 | 11.32 | 10.92 | 11.17 | 0% | 54,432 | 60,673,429 |
| 2024-10-30 | 11.32 | 11.47 | 11.1 | 11.17 | -3.04% | 73,454 | 82,684,198 |
| 2024-10-29 | 11.08 | 11.67 | 10.95 | 11.52 | +3.88% | 88,135 | 99,447,360 |
| 2024-10-28 | 10.8 | 11.18 | 10.62 | 11.09 | +2.59% | 49,092 | 53,628,056 |
| 2024-10-25 | 10.69 | 10.85 | 10.64 | 10.81 | +1.12% | 21,656 | 23,274,145 |
| 2024-10-24 | 10.68 | 10.73 | 10.58 | 10.69 | -0.37% | 16,425 | 17,499,212 |
| 2024-10-23 | 10.7 | 10.83 | 10.63 | 10.73 | +0.47% | 29,399 | 31,466,123 |
| 2024-10-22 | 10.78 | 10.8 | 10.64 | 10.68 | -0.93% | 20,169 | 21,618,301 |
| 2024-10-21 | 10.78 | 10.95 | 10.67 | 10.78 | +0.47% | 42,514 | 46,043,557 |
| 2024-10-18 | 10.62 | 10.84 | 10.53 | 10.73 | +0.94% | 51,609 | 55,044,823 |
| 2024-10-17 | 10.61 | 10.84 | 10.53 | 10.63 | +0.57% | 32,281 | 34,551,872 |
| 2024-10-16 | 10.15 | 10.75 | 10.15 | 10.57 | +2.92% | 61,844 | 65,125,622 |
| 2024-10-15 | 10.17 | 10.32 | 10.06 | 10.27 | +0.69% | 40,999 | 41,801,722 |
| 2024-10-14 | 10.18 | 10.39 | 10 | 10.2 | +2.31% | 55,911 | 57,104,158 |
| 2024-10-11 | 10.09 | 10.14 | 9.85 | 9.97 | -1.19% | 43,552 | 43,302,325 |
| 2024-10-10 | 10.23 | 10.39 | 10.02 | 10.09 | -0.88% | 42,625 | 43,428,572 |
| 2024-10-09 | 10.53 | 10.79 | 10.1 | 10.18 | -6.78% | 66,147 | 69,114,738 |
| 2024-10-08 | 11.67 | 11.67 | 10.5 | 10.92 | +2.82% | 116,797 | 128,479,717 |
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：