股票概览
11.89
0%
0
11.95
开盘价
12.07
最高价
11.75
最低价
36,506
成交量
数据更新至: 2024-12-31
技术指标
11.72
MA5 (5日均线)
11.72
MA10 (10日均线)
11.82
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 | 11.95 | 12.07 | 11.75 | 11.89 | 0% | 36,506 | 43,490,124 |
| 2024-12-30 | 11.7 | 12.05 | 11.55 | 11.89 | +0.42% | 39,916 | 47,465,652 |
| 2024-12-27 | 11.77 | 11.97 | 11.67 | 11.84 | +1.37% | 27,116 | 31,983,827 |
| 2024-12-26 | 11.27 | 11.84 | 11.26 | 11.68 | +3.18% | 28,256 | 32,791,615 |
| 2024-12-25 | 11.54 | 11.55 | 11.19 | 11.32 | -1.91% | 25,558 | 28,903,359 |
| 2024-12-24 | 11.43 | 11.72 | 11.32 | 11.54 | +0.52% | 37,845 | 43,459,809 |
| 2024-12-23 | 11.68 | 11.84 | 11.4 | 11.48 | -2.38% | 42,508 | 49,236,772 |
| 2024-12-20 | 11.91 | 12.1 | 11.75 | 11.76 | -2.57% | 38,077 | 45,444,844 |
| 2024-12-19 | 11.69 | 12.08 | 11.61 | 12.07 | +2.55% | 34,783 | 41,163,158 |
| 2024-12-18 | 11.65 | 11.92 | 11.54 | 11.77 | +1.12% | 35,918 | 42,268,637 |
| 2024-12-17 | 12.24 | 12.35 | 11.56 | 11.64 | -5.67% | 63,480 | 75,202,632 |
| 2024-12-16 | 12.41 | 12.55 | 12.25 | 12.34 | -0.08% | 56,429 | 70,002,270 |
| 2024-12-13 | 12.31 | 12.52 | 12.24 | 12.35 | +0.24% | 60,482 | 74,991,695 |
| 2024-12-12 | 12 | 12.33 | 11.98 | 12.32 | +2.67% | 46,190 | 56,240,003 |
| 2024-12-11 | 11.84 | 12.05 | 11.82 | 12 | +1.44% | 35,896 | 42,894,563 |
| 2024-12-10 | 12.1 | 12.2 | 11.77 | 11.83 | +0.42% | 43,283 | 51,590,312 |
| 2024-12-09 | 11.65 | 12.02 | 11.64 | 11.78 | +0.94% | 38,790 | 45,874,309 |
| 2024-12-06 | 11.64 | 11.72 | 11.49 | 11.67 | +0.34% | 25,617 | 29,759,803 |
| 2024-12-05 | 11.63 | 11.68 | 11.45 | 11.63 | +0.35% | 21,357 | 24,774,341 |
| 2024-12-04 | 11.94 | 11.94 | 11.55 | 11.59 | -3.34% | 37,743 | 44,057,596 |
| 2024-12-03 | 12.02 | 12.07 | 11.8 | 11.99 | -0.25% | 36,752 | 43,843,207 |
| 2024-12-02 | 11.78 | 12.26 | 11.61 | 12.02 | +2.74% | 65,638 | 78,737,285 |
| 2024-11-29 | 11.54 | 11.82 | 11.51 | 11.7 | +1.74% | 37,480 | 43,869,523 |
| 2024-11-28 | 11.69 | 11.83 | 11.48 | 11.5 | -2.13% | 27,986 | 32,508,702 |
| 2024-11-27 | 11.59 | 11.77 | 11.3 | 11.75 | +1.38% | 31,432 | 36,421,398 |
| 2024-11-26 | 11.45 | 11.78 | 11.3 | 11.59 | +1.31% | 27,912 | 32,440,679 |
| 2024-11-25 | 11.21 | 11.53 | 11.15 | 11.44 | +2.05% | 30,506 | 34,727,575 |
| 2024-11-22 | 11.67 | 11.77 | 11.21 | 11.21 | -3.86% | 26,873 | 31,064,478 |
| 2024-11-21 | 11.55 | 11.74 | 11.46 | 11.66 | +1.57% | 34,028 | 39,450,006 |
| 2024-11-20 | 11.39 | 11.52 | 11.32 | 11.48 | +0.79% | 37,109 | 42,388,743 |
| 2024-11-19 | 11.41 | 11.52 | 11.23 | 11.39 | -0.78% | 39,777 | 45,191,446 |
| 2024-11-18 | 11.58 | 11.68 | 11.33 | 11.48 | -1.03% | 32,521 | 37,405,868 |
| 2024-11-15 | 11.58 | 11.79 | 11.57 | 11.6 | -0.26% | 28,470 | 33,271,797 |
| 2024-11-14 | 11.78 | 11.92 | 11.57 | 11.63 | -2.27% | 40,684 | 47,583,083 |
| 2024-11-13 | 11.7 | 12.05 | 11.63 | 11.9 | +1.02% | 30,702 | 36,347,576 |
| 2024-11-12 | 11.81 | 12.08 | 11.67 | 11.78 | -0.25% | 49,204 | 58,631,212 |
| 2024-11-11 | 11.74 | 11.98 | 11.5 | 11.81 | -1.99% | 47,493 | 55,581,762 |
| 2024-11-08 | 12.26 | 12.33 | 11.95 | 12.05 | -1.79% | 47,043 | 56,954,263 |
| 2024-11-07 | 12.03 | 12.27 | 11.9 | 12.27 | +2.25% | 45,658 | 55,595,683 |
| 2024-11-06 | 12.45 | 12.5 | 11.9 | 12 | -4.23% | 61,641 | 74,933,990 |
| 2024-11-05 | 12.55 | 12.63 | 12.35 | 12.53 | +0.24% | 42,779 | 53,369,444 |
| 2024-11-04 | 12.47 | 12.63 | 12.01 | 12.5 | +0.73% | 41,436 | 51,515,186 |
| 2024-11-01 | 12.46 | 13.07 | 12.26 | 12.41 | -0.08% | 77,364 | 97,259,276 |
| 2024-10-31 | 12.75 | 12.77 | 12.38 | 12.42 | -1.58% | 47,047 | 58,818,806 |
| 2024-10-30 | 12.4 | 12.65 | 12.33 | 12.62 | +2.02% | 55,525 | 69,393,969 |
| 2024-10-29 | 12.57 | 12.77 | 12.15 | 12.37 | -2.21% | 71,324 | 88,371,754 |
| 2024-10-28 | 12.29 | 12.85 | 12.2 | 12.65 | +6.75% | 135,194 | 169,392,445 |
| 2024-10-25 | 11.48 | 11.99 | 11.44 | 11.85 | +3.13% | 55,300 | 64,918,030 |
| 2024-10-24 | 11.32 | 11.66 | 11.29 | 11.49 | +1.41% | 36,401 | 41,865,055 |
| 2024-10-23 | 11.37 | 11.51 | 11.2 | 11.33 | -0.61% | 45,041 | 51,132,308 |
| 2024-10-22 | 11.45 | 11.75 | 11.33 | 11.4 | -0.87% | 53,174 | 61,199,732 |
| 2024-10-21 | 11.82 | 11.9 | 11.4 | 11.5 | -2.71% | 51,961 | 60,396,412 |
| 2024-10-18 | 11.72 | 11.98 | 11.7 | 11.82 | 0% | 33,981 | 40,317,389 |
| 2024-10-17 | 11.79 | 12.23 | 11.78 | 11.82 | +0.25% | 34,708 | 41,752,588 |
| 2024-10-16 | 11.66 | 12.04 | 11.66 | 11.79 | -0.59% | 26,494 | 31,457,454 |
| 2024-10-15 | 12.11 | 12.4 | 11.82 | 11.86 | -2.15% | 37,321 | 44,966,204 |
| 2024-10-14 | 11.67 | 12.2 | 11.37 | 12.12 | +3.77% | 43,376 | 51,496,042 |
| 2024-10-11 | 12.06 | 12.17 | 11.61 | 11.68 | -3.39% | 36,973 | 43,843,511 |
| 2024-10-10 | 11.88 | 12.75 | 11.88 | 12.09 | +1% | 80,419 | 99,204,835 |
| 2024-10-09 | 11.91 | 12.63 | 11.39 | 11.97 | -0.83% | 92,515 | 110,510,052 |
| 2024-10-08 | 12.75 | 12.76 | 11.64 | 12.07 | +3.96% | 99,457 | 121,039,545 |
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：