股票概览
11.59
-0.86%
-0.1
11.7
开盘价
12.17
最高价
11.53
最低价
14,850
成交量
数据更新至: 2024-12-31
技术指标
11.75
MA5 (5日均线)
12.39
MA10 (10日均线)
13.02
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 | 11.7 | 12.17 | 11.53 | 11.59 | -0.86% | 14,850 | 17,505,065 |
| 2024-12-30 | 12.15 | 12.15 | 11.3 | 11.69 | -4.18% | 19,844 | 23,142,437 |
| 2024-12-27 | 12 | 12.36 | 11.82 | 12.2 | +4.18% | 22,534 | 27,525,182 |
| 2024-12-26 | 11.52 | 11.96 | 11.52 | 11.71 | +1.21% | 15,809 | 18,514,642 |
| 2024-12-25 | 12.02 | 12.09 | 11.2 | 11.57 | -4.46% | 26,470 | 30,401,983 |
| 2024-12-24 | 12.34 | 12.48 | 11.61 | 12.11 | -1.86% | 28,895 | 34,641,952 |
| 2024-12-23 | 13.68 | 13.72 | 12.34 | 12.34 | -9.99% | 34,507 | 43,932,312 |
| 2024-12-20 | 13.46 | 13.99 | 13.27 | 13.71 | +1.93% | 22,447 | 30,767,131 |
| 2024-12-19 | 13.57 | 13.87 | 13.26 | 13.45 | -0.88% | 21,574 | 29,045,003 |
| 2024-12-18 | 14.03 | 14.36 | 13.44 | 13.57 | -3.35% | 33,609 | 46,286,927 |
| 2024-12-17 | 14.49 | 15.5 | 14.02 | 14.04 | -3.37% | 55,124 | 80,377,053 |
| 2024-12-16 | 14.45 | 14.67 | 14 | 14.53 | +3.42% | 43,612 | 62,503,457 |
| 2024-12-13 | 14.54 | 15.23 | 14 | 14.05 | -4.23% | 74,110 | 106,483,377 |
| 2024-12-12 | 13.43 | 14.67 | 13.34 | 14.67 | +9.97% | 23,165 | 33,333,026 |
| 2024-12-11 | 13.21 | 13.42 | 13.21 | 13.34 | +0.45% | 9,823 | 13,117,352 |
| 2024-12-10 | 13.66 | 13.79 | 13.22 | 13.28 | -0.52% | 11,175 | 14,955,594 |
| 2024-12-09 | 13.43 | 13.56 | 13.11 | 13.35 | -0.07% | 11,602 | 15,482,236 |
| 2024-12-06 | 13.1 | 13.38 | 12.92 | 13.36 | +2.14% | 12,400 | 16,346,077 |
| 2024-12-05 | 12.66 | 13.1 | 12.65 | 13.08 | +2.27% | 13,430 | 17,385,783 |
| 2024-12-04 | 12.22 | 13.28 | 12.22 | 12.79 | -2.66% | 15,911 | 20,456,577 |
| 2024-12-03 | 13.32 | 13.41 | 13 | 13.14 | -1.43% | 13,577 | 17,843,345 |
| 2024-12-02 | 13.05 | 13.39 | 12.9 | 13.33 | +2.85% | 15,050 | 19,770,643 |
| 2024-11-29 | 12.73 | 13.02 | 12.58 | 12.96 | +1.65% | 15,473 | 19,867,356 |
| 2024-11-28 | 12.62 | 12.91 | 12.53 | 12.75 | +1.19% | 14,802 | 18,861,636 |
| 2024-11-27 | 12.64 | 12.66 | 11.9 | 12.6 | +0.16% | 15,841 | 19,420,802 |
| 2024-11-26 | 12.46 | 12.9 | 12.34 | 12.58 | +0.96% | 17,750 | 22,515,587 |
| 2024-11-25 | 11.88 | 12.48 | 11.88 | 12.46 | +4.27% | 15,166 | 18,598,148 |
| 2024-11-22 | 12.53 | 12.7 | 11.93 | 11.95 | -4.55% | 15,880 | 19,480,123 |
| 2024-11-21 | 12.4 | 12.65 | 12.29 | 12.52 | +0.48% | 13,413 | 16,725,290 |
| 2024-11-20 | 12.07 | 12.48 | 11.88 | 12.46 | +3.23% | 15,423 | 18,947,322 |
| 2024-11-19 | 11.9 | 12.17 | 11.63 | 12.07 | +1.17% | 20,810 | 24,841,941 |
| 2024-11-18 | 12.31 | 12.52 | 11.81 | 11.93 | -2.93% | 19,355 | 23,413,971 |
| 2024-11-15 | 12.58 | 12.69 | 12.25 | 12.29 | -1.13% | 15,477 | 19,266,817 |
| 2024-11-14 | 12.93 | 12.98 | 12.39 | 12.43 | -4.02% | 12,603 | 15,873,949 |
| 2024-11-13 | 12.78 | 13.02 | 12.52 | 12.95 | +0.94% | 13,351 | 17,080,021 |
| 2024-11-12 | 12.75 | 13.15 | 12.62 | 12.83 | +0.79% | 20,827 | 26,889,800 |
| 2024-11-11 | 12.46 | 12.8 | 12.11 | 12.73 | +2.17% | 16,226 | 20,485,666 |
| 2024-11-08 | 12.65 | 12.71 | 12.35 | 12.46 | -1.11% | 18,920 | 23,607,176 |
| 2024-11-07 | 12 | 12.64 | 12 | 12.6 | +3.96% | 24,996 | 30,900,943 |
| 2024-11-06 | 12.15 | 12.38 | 11.99 | 12.12 | -0.08% | 17,371 | 21,134,853 |
| 2024-11-05 | 11.75 | 12.21 | 11.68 | 12.13 | +3.59% | 22,257 | 26,640,491 |
| 2024-11-04 | 11.6 | 11.9 | 11.2 | 11.71 | +2.81% | 24,209 | 27,927,928 |
| 2024-11-01 | 12.31 | 13 | 11.3 | 11.39 | -4.29% | 43,763 | 52,638,475 |
| 2024-10-31 | 11.54 | 11.9 | 11.45 | 11.9 | +2.76% | 17,872 | 20,964,582 |
| 2024-10-30 | 11.81 | 11.99 | 11.36 | 11.58 | -1.03% | 18,394 | 21,433,193 |
| 2024-10-29 | 11.98 | 12.26 | 11.6 | 11.7 | -1.93% | 30,658 | 36,514,188 |
| 2024-10-28 | 11.92 | 12.05 | 11.45 | 11.93 | +3.2% | 28,383 | 33,535,903 |
| 2024-10-25 | 11.12 | 11.72 | 11.12 | 11.56 | +3.4% | 14,943 | 17,170,437 |
| 2024-10-24 | 11.1 | 11.26 | 10.96 | 11.18 | -0.18% | 10,196 | 11,347,368 |
| 2024-10-23 | 11.05 | 11.33 | 10.94 | 11.2 | +1.36% | 13,663 | 15,266,485 |
| 2024-10-22 | 10.62 | 11.08 | 10.62 | 11.05 | +3.08% | 21,772 | 23,760,234 |
| 2024-10-21 | 10.62 | 10.88 | 10.56 | 10.72 | +1.04% | 19,016 | 20,325,950 |
| 2024-10-18 | 10.35 | 10.75 | 10.15 | 10.61 | +3.11% | 16,973 | 17,848,187 |
| 2024-10-17 | 10.4 | 10.6 | 10.27 | 10.29 | -1.34% | 12,921 | 13,500,680 |
| 2024-10-16 | 10.42 | 10.68 | 10.26 | 10.43 | -0.29% | 11,858 | 12,391,482 |
| 2024-10-15 | 10.55 | 10.85 | 10.4 | 10.46 | -1.13% | 9,918 | 10,515,092 |
| 2024-10-14 | 10.48 | 10.64 | 10.26 | 10.58 | +1.93% | 13,124 | 13,772,272 |
| 2024-10-11 | 10.6 | 10.71 | 10.23 | 10.38 | -2.44% | 15,724 | 16,439,123 |
| 2024-10-10 | 10.38 | 11.2 | 10.26 | 10.64 | +2.9% | 25,045 | 26,622,662 |
| 2024-10-09 | 11.33 | 11.33 | 10.34 | 10.34 | -10.01% | 29,676 | 31,529,052 |
| 2024-10-08 | 11.82 | 11.83 | 10.8 | 11.49 | +6.78% | 34,828 | 39,331,644 |
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：