股票概览
11.76
-0.93%
-0.11
11.95
开盘价
12
最高价
11.76
最低价
11,488
成交量
数据更新至: 2024-12-31
技术指标
11.97
MA5 (5日均线)
12.57
MA10 (10日均线)
12.94
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 | 11.76 | 11.76 | -0.93% | 11,488 | 13,655,153 |
| 2024-12-30 | 12.02 | 12.16 | 11.76 | 11.87 | -2.7% | 11,752 | 14,041,720 |
| 2024-12-27 | 12.15 | 12.38 | 12.01 | 12.2 | +0.41% | 9,787 | 11,979,887 |
| 2024-12-26 | 11.85 | 12.35 | 11.7 | 12.15 | +2.45% | 17,225 | 20,985,944 |
| 2024-12-25 | 12.25 | 12.25 | 11.61 | 11.86 | -5.57% | 28,965 | 34,483,415 |
| 2024-12-24 | 13.22 | 13.43 | 12.1 | 12.56 | -5.56% | 70,644 | 91,101,513 |
| 2024-12-23 | 13.42 | 13.6 | 12.93 | 13.3 | -1.7% | 28,681 | 37,698,548 |
| 2024-12-20 | 13.3 | 13.55 | 13.2 | 13.53 | +1.05% | 19,940 | 26,821,309 |
| 2024-12-19 | 12.89 | 13.45 | 12.83 | 13.39 | +2.06% | 21,607 | 28,469,094 |
| 2024-12-18 | 12.87 | 13.4 | 12.55 | 13.12 | +1.47% | 16,452 | 21,470,767 |
| 2024-12-17 | 13.6 | 13.71 | 12.79 | 12.93 | -5% | 23,121 | 30,279,625 |
| 2024-12-16 | 13.51 | 13.75 | 13.43 | 13.61 | +0.96% | 11,712 | 15,933,630 |
| 2024-12-13 | 13.7 | 13.88 | 13.45 | 13.48 | -1.61% | 13,011 | 17,656,260 |
| 2024-12-12 | 13.67 | 13.92 | 13.6 | 13.7 | +0.22% | 25,930 | 35,720,336 |
| 2024-12-11 | 13.26 | 13.68 | 13.26 | 13.67 | +2.09% | 22,456 | 30,389,215 |
| 2024-12-10 | 13.4 | 13.5 | 13.16 | 13.39 | +1.75% | 16,846 | 22,451,962 |
| 2024-12-09 | 13.06 | 13.24 | 13 | 13.16 | +0.77% | 9,013 | 11,818,516 |
| 2024-12-06 | 13.06 | 13.36 | 13.04 | 13.06 | -0.38% | 13,670 | 17,976,435 |
| 2024-12-05 | 13.02 | 13.26 | 12.93 | 13.11 | +1.08% | 8,699 | 11,425,460 |
| 2024-12-04 | 13.16 | 13.22 | 12.87 | 12.97 | -1.59% | 10,558 | 13,784,670 |
| 2024-12-03 | 13.35 | 13.44 | 13.1 | 13.18 | -0.23% | 13,391 | 17,703,746 |
| 2024-12-02 | 12.94 | 13.31 | 12.91 | 13.21 | +2.4% | 15,633 | 20,595,558 |
| 2024-11-29 | 12.73 | 12.95 | 12.66 | 12.9 | +1.34% | 12,507 | 16,038,542 |
| 2024-11-28 | 12.58 | 12.79 | 12.57 | 12.73 | +0.95% | 10,589 | 13,457,790 |
| 2024-11-27 | 12.57 | 12.64 | 12.2 | 12.61 | +0.24% | 11,362 | 14,126,214 |
| 2024-11-26 | 12.66 | 12.9 | 12.4 | 12.58 | -1.1% | 12,014 | 15,122,387 |
| 2024-11-25 | 12.4 | 12.79 | 12.4 | 12.72 | +3% | 13,245 | 16,693,115 |
| 2024-11-22 | 12.79 | 12.96 | 12.32 | 12.35 | -3.36% | 18,628 | 23,567,129 |
| 2024-11-21 | 12.75 | 12.88 | 12.6 | 12.78 | -0.62% | 16,074 | 20,542,132 |
| 2024-11-20 | 12.53 | 12.86 | 12.3 | 12.86 | +2.55% | 22,822 | 28,861,799 |
| 2024-11-19 | 12.39 | 12.55 | 12.15 | 12.54 | +2.28% | 17,829 | 22,019,040 |
| 2024-11-18 | 12.98 | 13.07 | 12.14 | 12.26 | -4.37% | 32,916 | 40,693,528 |
| 2024-11-15 | 13.56 | 14.03 | 12.72 | 12.82 | -7.1% | 80,810 | 109,368,165 |
| 2024-11-14 | 13.58 | 13.98 | 13.1 | 13.8 | +1.25% | 54,036 | 73,084,967 |
| 2024-11-13 | 13 | 14.14 | 12.6 | 13.63 | +4.85% | 45,930 | 61,407,839 |
| 2024-11-12 | 12.84 | 13.19 | 12.72 | 13 | +1.25% | 26,150 | 33,917,891 |
| 2024-11-11 | 12.68 | 12.9 | 12.51 | 12.84 | +1.9% | 18,753 | 23,831,510 |
| 2024-11-08 | 12.41 | 12.85 | 12.41 | 12.6 | +1.53% | 21,861 | 27,459,527 |
| 2024-11-07 | 12.27 | 12.42 | 12.18 | 12.41 | +1.31% | 14,520 | 17,948,437 |
| 2024-11-06 | 12.31 | 12.32 | 12.02 | 12.25 | +0.66% | 17,227 | 21,097,402 |
| 2024-11-05 | 12.11 | 12.19 | 12.04 | 12.17 | +0.66% | 13,918 | 16,870,496 |
| 2024-11-04 | 11.73 | 12.14 | 11.67 | 12.09 | +2.98% | 12,593 | 15,082,827 |
| 2024-11-01 | 12.07 | 12.2 | 11.7 | 11.74 | -3.29% | 16,845 | 19,980,774 |
| 2024-10-31 | 11.96 | 12.25 | 11.81 | 12.14 | -0.33% | 19,387 | 23,414,478 |
| 2024-10-30 | 12.38 | 12.5 | 11.95 | 12.18 | -0.16% | 18,563 | 22,663,234 |
| 2024-10-29 | 12.36 | 12.6 | 12.13 | 12.2 | -1.53% | 19,103 | 23,584,803 |
| 2024-10-28 | 12.13 | 12.4 | 12.13 | 12.39 | +2.14% | 14,452 | 17,748,770 |
| 2024-10-25 | 12 | 12.17 | 12 | 12.13 | +1.42% | 11,271 | 13,668,714 |
| 2024-10-24 | 11.91 | 11.99 | 11.87 | 11.96 | -0.33% | 8,482 | 10,129,119 |
| 2024-10-23 | 12.12 | 12.12 | 11.85 | 12 | +0.17% | 14,042 | 16,795,330 |
| 2024-10-22 | 11.8 | 12.04 | 11.72 | 11.98 | +1.87% | 16,490 | 19,624,459 |
| 2024-10-21 | 11.8 | 11.86 | 11.61 | 11.76 | +0.34% | 16,123 | 18,925,832 |
| 2024-10-18 | 11.54 | 11.87 | 11.46 | 11.72 | +1.47% | 15,588 | 18,190,776 |
| 2024-10-17 | 11.55 | 11.88 | 11.51 | 11.55 | +0.52% | 10,823 | 12,633,808 |
| 2024-10-16 | 11.43 | 11.64 | 11.27 | 11.49 | +0.17% | 8,950 | 10,299,208 |
| 2024-10-15 | 11.75 | 11.84 | 11.45 | 11.47 | -2.38% | 10,799 | 12,601,288 |
| 2024-10-14 | 11.45 | 11.81 | 11.45 | 11.75 | +3.07% | 13,474 | 15,697,131 |
| 2024-10-11 | 11.88 | 12.04 | 11.39 | 11.4 | -4.36% | 15,884 | 18,448,466 |
| 2024-10-10 | 11.85 | 12.2 | 11.56 | 11.92 | +0.59% | 18,573 | 22,176,129 |
| 2024-10-09 | 12.6 | 12.6 | 11.81 | 11.85 | -6.18% | 28,294 | 34,167,421 |
| 2024-10-08 | 13.32 | 13.39 | 11.96 | 12.63 | +3.52% | 44,735 | 56,772,708 |
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：