股票概览
11.77
-1.92%
-0.23
11.94
开盘价
12.07
最高价
11.54
最低价
28,320
成交量
数据更新至: 2024-12-31
技术指标
12.05
MA5 (5日均线)
12.20
MA10 (10日均线)
12.40
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 | 11.94 | 12.07 | 11.54 | 11.77 | -1.92% | 28,320 | 33,208,440 |
| 2024-12-30 | 12.28 | 12.32 | 11.96 | 12 | -2.28% | 15,968 | 19,342,724 |
| 2024-12-27 | 12.19 | 12.39 | 12.09 | 12.28 | +0.82% | 9,602 | 11,778,509 |
| 2024-12-26 | 12.02 | 12.35 | 11.98 | 12.18 | +1.25% | 15,921 | 19,488,084 |
| 2024-12-25 | 12.11 | 12.2 | 11.9 | 12.03 | -1.55% | 12,460 | 14,989,094 |
| 2024-12-24 | 12.11 | 12.41 | 12.09 | 12.22 | +0.41% | 9,710 | 11,880,195 |
| 2024-12-23 | 12.79 | 12.79 | 12.12 | 12.17 | -2.17% | 19,259 | 23,662,332 |
| 2024-12-20 | 12.8 | 12.8 | 12.34 | 12.44 | +0.4% | 10,943 | 13,617,478 |
| 2024-12-19 | 12.47 | 12.54 | 12.21 | 12.39 | -1.12% | 12,164 | 15,055,418 |
| 2024-12-18 | 12.45 | 12.68 | 12.42 | 12.53 | +0.32% | 14,459 | 18,113,628 |
| 2024-12-17 | 12.55 | 12.67 | 12.35 | 12.49 | -1.26% | 27,714 | 34,663,473 |
| 2024-12-16 | 12.82 | 12.91 | 12.56 | 12.65 | -1.94% | 21,489 | 27,413,147 |
| 2024-12-13 | 12.84 | 13.04 | 12.61 | 12.9 | 0% | 47,922 | 61,642,747 |
| 2024-12-12 | 12.8 | 12.98 | 12.69 | 12.9 | +0.86% | 23,415 | 30,041,699 |
| 2024-12-11 | 12.36 | 12.85 | 12.36 | 12.79 | +2.4% | 37,687 | 47,784,617 |
| 2024-12-10 | 12.56 | 12.76 | 12.06 | 12.49 | +2.21% | 68,903 | 85,534,113 |
| 2024-12-09 | 12.63 | 12.76 | 12.18 | 12.22 | -3.7% | 38,290 | 47,456,944 |
| 2024-12-06 | 12.61 | 12.95 | 12.49 | 12.69 | +0.63% | 34,333 | 43,679,541 |
| 2024-12-05 | 12.34 | 12.62 | 12.27 | 12.61 | +2.77% | 30,848 | 38,356,167 |
| 2024-12-04 | 12.5 | 12.69 | 12.19 | 12.27 | -1.6% | 29,567 | 36,807,410 |
| 2024-12-03 | 12.15 | 12.6 | 12.09 | 12.47 | +2.38% | 47,884 | 59,074,850 |
| 2024-12-02 | 12.03 | 12.24 | 11.86 | 12.18 | +1.25% | 27,933 | 33,787,435 |
| 2024-11-29 | 11.83 | 12.08 | 11.79 | 12.03 | +1.52% | 23,540 | 28,113,664 |
| 2024-11-28 | 12 | 12.08 | 11.8 | 11.85 | -1.33% | 16,827 | 20,133,299 |
| 2024-11-27 | 11.89 | 12.05 | 11.72 | 12.01 | +0.76% | 18,595 | 22,119,108 |
| 2024-11-26 | 12.18 | 12.26 | 11.74 | 11.92 | -2.45% | 32,014 | 38,254,222 |
| 2024-11-25 | 11.63 | 12.31 | 11.63 | 12.22 | +5.07% | 42,965 | 51,661,660 |
| 2024-11-22 | 11.9 | 11.95 | 11.58 | 11.63 | -2.02% | 31,951 | 37,439,294 |
| 2024-11-21 | 12.07 | 12.26 | 11.77 | 11.87 | -1.66% | 25,996 | 31,094,667 |
| 2024-11-20 | 11.7 | 12.09 | 11.68 | 12.07 | +3.16% | 21,738 | 26,035,863 |
| 2024-11-19 | 11.42 | 11.72 | 11.42 | 11.7 | +2.27% | 15,527 | 17,957,395 |
| 2024-11-18 | 11.7 | 12.06 | 11.36 | 11.44 | -2.14% | 23,534 | 27,345,440 |
| 2024-11-15 | 11.78 | 12.08 | 11.66 | 11.69 | -1.35% | 29,372 | 34,937,748 |
| 2024-11-14 | 12.31 | 12.35 | 11.84 | 11.85 | -3.66% | 41,382 | 49,858,938 |
| 2024-11-13 | 11.8 | 12.35 | 11.71 | 12.3 | +4.24% | 53,168 | 64,312,783 |
| 2024-11-12 | 11.6 | 12.1 | 11.53 | 11.8 | +1.81% | 49,627 | 58,798,848 |
| 2024-11-11 | 11.28 | 11.6 | 11.21 | 11.59 | +2.29% | 37,762 | 43,493,025 |
| 2024-11-08 | 11.48 | 11.53 | 11.3 | 11.33 | -0.79% | 24,060 | 27,404,523 |
| 2024-11-07 | 11.21 | 11.43 | 11.15 | 11.42 | +1.78% | 28,383 | 32,165,569 |
| 2024-11-06 | 11.27 | 11.41 | 11.13 | 11.22 | 0% | 27,566 | 30,993,449 |
| 2024-11-05 | 11.08 | 11.22 | 11.02 | 11.22 | +1.63% | 27,033 | 30,097,221 |
| 2024-11-04 | 10.92 | 11.05 | 10.89 | 11.04 | +1.66% | 19,769 | 21,703,709 |
| 2024-11-01 | 11.07 | 11.11 | 10.85 | 10.86 | -2.25% | 28,446 | 31,102,735 |
| 2024-10-31 | 11.08 | 11.2 | 11.02 | 11.11 | 0% | 18,354 | 20,373,845 |
| 2024-10-30 | 11.18 | 11.29 | 11.02 | 11.11 | -0.89% | 19,046 | 21,204,902 |
| 2024-10-29 | 11.49 | 11.5 | 11.13 | 11.21 | -2.35% | 26,767 | 30,327,904 |
| 2024-10-28 | 11.38 | 11.55 | 11.24 | 11.48 | +1.41% | 30,020 | 34,140,871 |
| 2024-10-25 | 11.02 | 11.33 | 10.96 | 11.32 | +2.82% | 36,240 | 40,417,402 |
| 2024-10-24 | 10.91 | 11.03 | 10.76 | 11.01 | +1.01% | 22,375 | 24,395,114 |
| 2024-10-23 | 10.97 | 11.01 | 10.8 | 10.9 | -0.73% | 31,053 | 33,859,919 |
| 2024-10-22 | 10.8 | 11 | 10.66 | 10.98 | +1.1% | 41,470 | 45,021,095 |
| 2024-10-21 | 11.11 | 11.11 | 10.54 | 10.86 | -2.25% | 69,646 | 74,872,382 |
| 2024-10-18 | 11.03 | 11.27 | 11 | 11.11 | +0.73% | 22,504 | 25,092,126 |
| 2024-10-17 | 11.2 | 11.31 | 11.03 | 11.03 | -0.72% | 14,465 | 16,141,584 |
| 2024-10-16 | 11.1 | 11.28 | 11 | 11.11 | -0.45% | 11,854 | 13,226,346 |
| 2024-10-15 | 11.48 | 11.59 | 11.11 | 11.16 | -3.21% | 21,143 | 23,938,965 |
| 2024-10-14 | 11.22 | 11.65 | 11.03 | 11.53 | +3.13% | 18,704 | 21,232,280 |
| 2024-10-11 | 11.68 | 11.68 | 11.07 | 11.18 | -4.28% | 26,710 | 30,086,525 |
| 2024-10-10 | 11.78 | 11.96 | 11.39 | 11.68 | +0.6% | 32,917 | 38,343,759 |
| 2024-10-09 | 12.48 | 12.55 | 11.54 | 11.61 | -7.27% | 48,974 | 58,849,403 |
| 2024-10-08 | 13.45 | 13.45 | 12.02 | 12.52 | +2.37% | 49,306 | 62,136,425 |
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：