股票概览
11.51
-1.37%
-0.16
11.66
开盘价
11.86
最高价
11.51
最低价
11,362
成交量
数据更新至: 2024-12-31
技术指标
11.66
MA5 (5日均线)
11.91
MA10 (10日均线)
12.37
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 | 11.66 | 11.86 | 11.51 | 11.51 | -1.37% | 11,362 | 13,223,611 |
| 2024-12-30 | 11.85 | 11.85 | 11.58 | 11.67 | -1.68% | 10,712 | 12,514,903 |
| 2024-12-27 | 11.61 | 11.95 | 11.57 | 11.87 | +1.63% | 8,925 | 10,573,714 |
| 2024-12-26 | 11.5 | 11.76 | 11.5 | 11.68 | +0.78% | 8,038 | 9,387,351 |
| 2024-12-25 | 11.88 | 11.92 | 11.43 | 11.59 | -2.85% | 15,184 | 17,572,346 |
| 2024-12-24 | 11.92 | 12 | 11.72 | 11.93 | +0.76% | 9,551 | 11,315,867 |
| 2024-12-23 | 12.46 | 12.5 | 11.78 | 11.84 | -4.75% | 22,668 | 27,249,548 |
| 2024-12-20 | 12.25 | 12.46 | 12.14 | 12.43 | +1.55% | 11,619 | 14,383,515 |
| 2024-12-19 | 12.2 | 12.35 | 12.06 | 12.24 | -0.81% | 14,705 | 17,912,211 |
| 2024-12-18 | 12.58 | 12.65 | 12.17 | 12.34 | -0.48% | 18,635 | 23,150,442 |
| 2024-12-17 | 12.93 | 12.95 | 12.4 | 12.4 | -4.1% | 30,748 | 38,670,749 |
| 2024-12-16 | 12.92 | 13.2 | 12.86 | 12.93 | +0.08% | 25,611 | 33,333,387 |
| 2024-12-13 | 13.38 | 13.54 | 12.91 | 12.92 | -3.44% | 38,973 | 51,238,372 |
| 2024-12-12 | 13.25 | 13.5 | 12.95 | 13.38 | +0.6% | 46,858 | 61,997,498 |
| 2024-12-11 | 12.8 | 13.32 | 12.75 | 13.3 | +4.4% | 54,664 | 71,648,024 |
| 2024-12-10 | 13.08 | 13.13 | 12.7 | 12.74 | -0.08% | 23,085 | 29,834,932 |
| 2024-12-09 | 12.7 | 12.85 | 12.65 | 12.75 | +0.08% | 17,397 | 22,171,459 |
| 2024-12-06 | 12.6 | 12.78 | 12.5 | 12.74 | +1.19% | 17,060 | 21,615,678 |
| 2024-12-05 | 12.5 | 12.66 | 12.31 | 12.59 | +0.96% | 14,235 | 17,886,257 |
| 2024-12-04 | 12.63 | 12.73 | 12.37 | 12.47 | -1.27% | 14,736 | 18,575,969 |
| 2024-12-03 | 12.72 | 12.74 | 12.5 | 12.63 | -0.94% | 12,715 | 16,044,422 |
| 2024-12-02 | 12.53 | 12.78 | 12.47 | 12.75 | +1.76% | 19,462 | 24,640,410 |
| 2024-11-29 | 12.43 | 12.64 | 12.43 | 12.53 | +0.56% | 20,698 | 25,983,079 |
| 2024-11-28 | 12.36 | 12.52 | 12.27 | 12.46 | +0.81% | 22,303 | 27,784,308 |
| 2024-11-27 | 12.39 | 12.44 | 11.95 | 12.36 | -0.4% | 13,215 | 16,101,651 |
| 2024-11-26 | 12.32 | 12.46 | 12.18 | 12.41 | +1.06% | 19,183 | 23,767,311 |
| 2024-11-25 | 11.86 | 12.33 | 11.86 | 12.28 | +2.93% | 13,621 | 16,570,580 |
| 2024-11-22 | 12.39 | 12.43 | 11.93 | 11.93 | -3.71% | 10,869 | 13,271,546 |
| 2024-11-21 | 12.28 | 12.45 | 12.15 | 12.39 | +0.9% | 12,299 | 15,187,528 |
| 2024-11-20 | 12.15 | 12.3 | 12.09 | 12.28 | +1.66% | 11,540 | 14,074,936 |
| 2024-11-19 | 11.96 | 12.1 | 11.81 | 12.08 | +1.17% | 10,612 | 12,721,578 |
| 2024-11-18 | 12.18 | 12.45 | 11.85 | 11.94 | -1.81% | 16,271 | 19,724,760 |
| 2024-11-15 | 12.51 | 12.53 | 12.13 | 12.16 | -2.8% | 15,885 | 19,697,251 |
| 2024-11-14 | 12.5 | 12.62 | 12.37 | 12.51 | 0% | 20,519 | 25,644,100 |
| 2024-11-13 | 12.43 | 12.51 | 12.08 | 12.51 | +0.81% | 18,048 | 22,290,865 |
| 2024-11-12 | 12.48 | 12.6 | 12.31 | 12.41 | -0.88% | 22,238 | 27,776,742 |
| 2024-11-11 | 12.33 | 12.54 | 12.22 | 12.52 | +1.05% | 23,207 | 28,825,182 |
| 2024-11-08 | 12.86 | 12.9 | 12.3 | 12.39 | -3.58% | 51,735 | 64,717,322 |
| 2024-11-07 | 11.96 | 12.89 | 11.92 | 12.85 | +7.08% | 70,205 | 88,072,580 |
| 2024-11-06 | 11.78 | 12.02 | 11.65 | 12 | +1.95% | 20,166 | 23,948,362 |
| 2024-11-05 | 11.71 | 11.78 | 11.67 | 11.77 | +0.51% | 15,508 | 18,193,821 |
| 2024-11-04 | 11.43 | 11.72 | 11.37 | 11.71 | +2.36% | 11,057 | 12,787,308 |
| 2024-11-01 | 11.72 | 11.8 | 11.43 | 11.44 | -2.05% | 14,813 | 17,159,477 |
| 2024-10-31 | 11.58 | 11.84 | 11.58 | 11.68 | -0.68% | 12,631 | 14,835,376 |
| 2024-10-30 | 11.8 | 11.97 | 11.68 | 11.76 | -0.59% | 10,839 | 12,777,264 |
| 2024-10-29 | 12.09 | 12.11 | 11.78 | 11.83 | -2.31% | 15,068 | 17,956,871 |
| 2024-10-28 | 11.81 | 12.12 | 11.78 | 12.11 | +2.19% | 19,784 | 23,696,014 |
| 2024-10-25 | 11.79 | 11.9 | 11.76 | 11.85 | +0.25% | 14,953 | 17,712,562 |
| 2024-10-24 | 11.78 | 11.85 | 11.69 | 11.82 | +0.68% | 13,927 | 16,414,082 |
| 2024-10-23 | 11.91 | 11.91 | 11.6 | 11.74 | -1.18% | 20,290 | 23,754,984 |
| 2024-10-22 | 11.66 | 12.18 | 11.5 | 11.88 | +3.3% | 26,226 | 31,053,191 |
| 2024-10-21 | 11.4 | 11.62 | 11.38 | 11.5 | +0.44% | 13,223 | 15,220,892 |
| 2024-10-18 | 11.17 | 11.58 | 11.17 | 11.45 | +2.42% | 18,411 | 20,957,537 |
| 2024-10-17 | 11.32 | 11.4 | 11.18 | 11.18 | -0.53% | 10,784 | 12,190,661 |
| 2024-10-16 | 11.02 | 11.34 | 11.01 | 11.24 | +0.72% | 8,918 | 10,013,596 |
| 2024-10-15 | 11.38 | 11.43 | 11.1 | 11.16 | -1.24% | 12,418 | 14,017,258 |
| 2024-10-14 | 11.25 | 11.34 | 11.09 | 11.3 | +2.26% | 11,676 | 13,116,514 |
| 2024-10-11 | 11.48 | 11.55 | 10.98 | 11.05 | -3.75% | 16,301 | 18,250,495 |
| 2024-10-10 | 11.3 | 11.68 | 11.18 | 11.48 | +1.95% | 21,006 | 24,087,041 |
| 2024-10-09 | 12.19 | 12.19 | 11.26 | 11.26 | -9.85% | 34,707 | 40,525,495 |
| 2024-10-08 | 13.25 | 13.26 | 12.03 | 12.49 | +3.65% | 69,714 | 88,022,342 |
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：