股票概览
11.19
-2.78%
-0.32
11.51
开盘价
11.54
最高价
11.15
最低价
55,191
成交量
数据更新至: 2024-12-31
技术指标
11.45
MA5 (5日均线)
11.52
MA10 (10日均线)
11.64
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 | 11.51 | 11.54 | 11.15 | 11.19 | -2.78% | 55,191 | 62,457,223 |
| 2024-12-30 | 11.59 | 11.73 | 11.47 | 11.51 | -1.2% | 44,643 | 51,677,715 |
| 2024-12-27 | 11.52 | 11.74 | 11.49 | 11.65 | +1.22% | 48,283 | 56,077,273 |
| 2024-12-26 | 11.35 | 11.55 | 11.3 | 11.51 | +1.14% | 40,741 | 46,774,728 |
| 2024-12-25 | 11.44 | 11.51 | 11.2 | 11.38 | -0.78% | 50,113 | 56,786,724 |
| 2024-12-24 | 11.34 | 11.58 | 11.34 | 11.47 | +1.15% | 57,610 | 66,102,977 |
| 2024-12-23 | 11.78 | 11.87 | 11.26 | 11.34 | -3.74% | 84,844 | 97,728,791 |
| 2024-12-20 | 11.64 | 11.98 | 11.62 | 11.78 | +1.2% | 79,698 | 94,198,615 |
| 2024-12-19 | 11.55 | 11.84 | 11.53 | 11.64 | -0.6% | 64,998 | 75,708,674 |
| 2024-12-18 | 11.82 | 11.9 | 11.67 | 11.71 | -0.59% | 76,674 | 90,129,977 |
| 2024-12-17 | 12.22 | 12.28 | 11.74 | 11.78 | -3.92% | 137,868 | 164,744,630 |
| 2024-12-16 | 12.35 | 12.68 | 12.1 | 12.26 | +0.25% | 217,554 | 268,885,238 |
| 2024-12-13 | 11.85 | 12.98 | 11.79 | 12.23 | +3.21% | 267,427 | 329,222,177 |
| 2024-12-12 | 11.74 | 11.85 | 11.72 | 11.85 | +0.68% | 55,135 | 65,059,174 |
| 2024-12-11 | 11.68 | 11.87 | 11.63 | 11.77 | +1.03% | 44,496 | 52,405,142 |
| 2024-12-10 | 11.88 | 11.94 | 11.62 | 11.65 | +0.26% | 69,503 | 82,021,609 |
| 2024-12-09 | 11.58 | 11.65 | 11.46 | 11.62 | +0.43% | 54,587 | 63,132,898 |
| 2024-12-06 | 11.5 | 11.59 | 11.39 | 11.57 | +0.87% | 39,750 | 45,703,542 |
| 2024-12-05 | 11.34 | 11.5 | 11.34 | 11.47 | +1.15% | 34,389 | 39,337,401 |
| 2024-12-04 | 11.51 | 11.53 | 11.29 | 11.34 | -1.48% | 38,550 | 44,058,920 |
| 2024-12-03 | 11.41 | 11.54 | 11.31 | 11.51 | +0.96% | 52,031 | 59,543,647 |
| 2024-12-02 | 11.39 | 11.45 | 11.33 | 11.4 | +0.71% | 55,123 | 62,752,834 |
| 2024-11-29 | 11.11 | 11.38 | 11.1 | 11.32 | +1.98% | 59,179 | 66,707,720 |
| 2024-11-28 | 11.1 | 11.19 | 11.05 | 11.1 | +0.27% | 43,842 | 48,763,967 |
| 2024-11-27 | 10.93 | 11.07 | 10.74 | 11.07 | +1.47% | 48,726 | 53,177,245 |
| 2024-11-26 | 10.98 | 11.05 | 10.85 | 10.91 | -0.82% | 42,949 | 46,996,807 |
| 2024-11-25 | 10.87 | 11.09 | 10.83 | 11 | +1.29% | 40,626 | 44,501,046 |
| 2024-11-22 | 11.38 | 11.41 | 10.86 | 10.86 | -4.9% | 99,185 | 110,137,111 |
| 2024-11-21 | 11.55 | 11.56 | 11.33 | 11.42 | -1.13% | 59,382 | 67,820,947 |
| 2024-11-20 | 11.62 | 11.62 | 11.45 | 11.55 | -0.69% | 73,945 | 85,241,370 |
| 2024-11-19 | 11.44 | 11.64 | 11.4 | 11.63 | +1.75% | 36,902 | 42,564,515 |
| 2024-11-18 | 11.43 | 11.59 | 11.37 | 11.43 | +0.35% | 38,797 | 44,496,105 |
| 2024-11-15 | 11.46 | 11.64 | 11.36 | 11.39 | -0.78% | 36,891 | 42,541,716 |
| 2024-11-14 | 11.81 | 11.83 | 11.48 | 11.48 | -2.63% | 47,814 | 55,575,946 |
| 2024-11-13 | 11.85 | 11.89 | 11.62 | 11.79 | -0.51% | 44,439 | 52,210,422 |
| 2024-11-12 | 12.02 | 12.16 | 11.76 | 11.85 | -1.17% | 63,391 | 75,881,072 |
| 2024-11-11 | 11.87 | 12 | 11.8 | 11.99 | +1.01% | 52,310 | 62,309,201 |
| 2024-11-08 | 11.97 | 12.03 | 11.8 | 11.87 | -0.59% | 58,083 | 69,179,617 |
| 2024-11-07 | 11.48 | 11.95 | 11.47 | 11.94 | +3.2% | 71,279 | 83,802,217 |
| 2024-11-06 | 11.69 | 11.76 | 11.52 | 11.57 | -0.94% | 61,922 | 71,988,261 |
| 2024-11-05 | 11.5 | 11.72 | 11.42 | 11.68 | +1.92% | 66,740 | 77,309,994 |
| 2024-11-04 | 11.34 | 11.47 | 11.24 | 11.46 | +1.06% | 45,308 | 51,522,245 |
| 2024-11-01 | 11.59 | 11.79 | 11.26 | 11.34 | -1.13% | 82,332 | 94,204,556 |
| 2024-10-31 | 11.51 | 11.62 | 11.4 | 11.47 | -0.78% | 56,186 | 64,603,505 |
| 2024-10-30 | 11.54 | 11.77 | 11.48 | 11.56 | -0.17% | 54,562 | 63,403,713 |
| 2024-10-29 | 11.95 | 11.97 | 11.52 | 11.58 | -3.42% | 67,688 | 79,385,690 |
| 2024-10-28 | 11.45 | 12.15 | 11.33 | 11.99 | +5.18% | 131,932 | 156,232,813 |
| 2024-10-25 | 11.02 | 11.41 | 11.01 | 11.4 | +3.45% | 73,457 | 82,757,953 |
| 2024-10-24 | 11.14 | 11.16 | 10.94 | 11.02 | -0.18% | 55,883 | 61,588,438 |
| 2024-10-23 | 10.88 | 11.06 | 10.8 | 11.04 | +1.66% | 60,110 | 65,927,009 |
| 2024-10-22 | 10.71 | 10.86 | 10.63 | 10.86 | +1.4% | 51,615 | 55,527,165 |
| 2024-10-21 | 10.71 | 10.8 | 10.61 | 10.71 | +0.09% | 57,448 | 61,498,543 |
| 2024-10-18 | 10.36 | 10.83 | 10.32 | 10.7 | +3.18% | 66,314 | 70,445,717 |
| 2024-10-17 | 10.52 | 10.62 | 10.36 | 10.37 | -1.05% | 45,602 | 47,797,734 |
| 2024-10-16 | 10.38 | 10.58 | 10.34 | 10.48 | +0.19% | 39,392 | 41,208,334 |
| 2024-10-15 | 10.66 | 10.69 | 10.46 | 10.46 | -2.06% | 59,851 | 63,204,510 |
| 2024-10-14 | 10.58 | 10.72 | 10.35 | 10.68 | +0.85% | 71,103 | 75,121,298 |
| 2024-10-11 | 10.95 | 10.95 | 10.52 | 10.59 | -3.55% | 74,803 | 79,989,576 |
| 2024-10-10 | 10.86 | 11.22 | 10.77 | 10.98 | +0.37% | 108,274 | 119,374,816 |
| 2024-10-09 | 11.96 | 11.96 | 10.94 | 10.94 | -9.96% | 150,322 | 170,041,971 |
| 2024-10-08 | 12.99 | 12.99 | 11.67 | 12.15 | +2.88% | 202,825 | 249,329,861 |
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：