股票概览
11.29
-2.08%
-0.24
11.54
开盘价
11.75
最高价
11.28
最低价
83,809
成交量
数据更新至: 2024-12-31
技术指标
11.71
MA5 (5日均线)
11.90
MA10 (10日均线)
12.41
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 | 11.54 | 11.75 | 11.28 | 11.29 | -2.08% | 83,809 | 96,359,255 |
| 2024-12-30 | 11.7 | 11.74 | 11.48 | 11.53 | -2.62% | 96,047 | 110,942,304 |
| 2024-12-27 | 12 | 12 | 11.72 | 11.84 | -1.91% | 136,907 | 162,272,670 |
| 2024-12-26 | 11.87 | 12.25 | 11.73 | 12.07 | +1.94% | 166,255 | 199,107,964 |
| 2024-12-25 | 11.86 | 12.11 | 11.22 | 11.84 | -0.34% | 153,589 | 179,675,332 |
| 2024-12-24 | 11.6 | 12.02 | 11.39 | 11.88 | +2.77% | 139,869 | 164,133,290 |
| 2024-12-23 | 12.17 | 12.26 | 11.52 | 11.56 | -5.94% | 160,113 | 189,499,032 |
| 2024-12-20 | 12.29 | 12.83 | 12.26 | 12.29 | +0.74% | 206,673 | 257,849,899 |
| 2024-12-19 | 12.51 | 12.55 | 12 | 12.2 | -2.09% | 142,866 | 174,325,918 |
| 2024-12-18 | 12.92 | 13.13 | 12.2 | 12.46 | -2.12% | 209,667 | 264,118,655 |
| 2024-12-17 | 13.96 | 14.07 | 12.64 | 12.73 | -9.07% | 331,152 | 429,920,234 |
| 2024-12-16 | 14.06 | 15.76 | 13.8 | 14 | -5.79% | 438,479 | 635,964,088 |
| 2024-12-13 | 16.3 | 16.67 | 14.67 | 14.86 | -1.91% | 625,377 | 1,001,134,361 |
| 2024-12-12 | 14.37 | 15.15 | 14.14 | 15.15 | +10.02% | 348,772 | 516,686,238 |
| 2024-12-11 | 12.87 | 13.77 | 12.52 | 13.77 | +9.98% | 342,029 | 458,121,314 |
| 2024-12-10 | 11.82 | 12.52 | 11.75 | 12.52 | +10.02% | 138,297 | 170,384,588 |
| 2024-12-09 | 11.53 | 11.6 | 11.27 | 11.38 | -1.73% | 73,940 | 84,303,653 |
| 2024-12-06 | 11.83 | 12.12 | 11.52 | 11.58 | -0.17% | 123,099 | 144,501,393 |
| 2024-12-05 | 11.6 | 11.64 | 11.21 | 11.6 | -0.94% | 124,454 | 142,495,607 |
| 2024-12-04 | 11.7 | 12.34 | 11.53 | 11.71 | -1.35% | 189,983 | 227,139,040 |
| 2024-12-03 | 11.22 | 11.93 | 11.22 | 11.87 | +2.95% | 170,693 | 198,175,156 |
| 2024-12-02 | 11.06 | 11.99 | 11.01 | 11.53 | +4.25% | 174,479 | 200,381,915 |
| 2024-11-29 | 10.7 | 11.2 | 10.66 | 11.06 | +3.36% | 129,760 | 142,452,219 |
| 2024-11-28 | 10.5 | 10.74 | 10.46 | 10.7 | +1.52% | 52,876 | 56,394,172 |
| 2024-11-27 | 10.44 | 10.54 | 10.18 | 10.54 | +0.96% | 42,502 | 44,090,425 |
| 2024-11-26 | 10.27 | 10.6 | 10.2 | 10.44 | -0.29% | 45,391 | 47,533,548 |
| 2024-11-25 | 10.32 | 10.5 | 10.3 | 10.47 | +1.45% | 38,865 | 40,433,089 |
| 2024-11-22 | 10.92 | 10.99 | 10.3 | 10.32 | -6.1% | 69,688 | 74,032,364 |
| 2024-11-21 | 10.9 | 11.15 | 10.75 | 10.99 | +0.27% | 58,060 | 63,437,108 |
| 2024-11-20 | 10.63 | 11.1 | 10.52 | 10.96 | +2.43% | 80,788 | 87,773,248 |
| 2024-11-19 | 10.42 | 10.96 | 10.28 | 10.7 | +4.19% | 75,761 | 80,207,399 |
| 2024-11-18 | 10.51 | 10.7 | 10.19 | 10.27 | -2.65% | 65,155 | 67,722,659 |
| 2024-11-15 | 10.42 | 11 | 10.4 | 10.55 | -0.09% | 88,446 | 94,427,149 |
| 2024-11-14 | 11.07 | 11.1 | 10.5 | 10.56 | -7.77% | 146,013 | 157,612,614 |
| 2024-11-13 | 11.29 | 12.17 | 11.01 | 11.45 | +3.53% | 205,248 | 239,356,014 |
| 2024-11-12 | 10.98 | 11.33 | 10.76 | 11.06 | +2.03% | 109,071 | 120,227,675 |
| 2024-11-11 | 10.6 | 10.84 | 10.5 | 10.84 | +0.93% | 68,045 | 72,373,953 |
| 2024-11-08 | 10.66 | 10.79 | 10.46 | 10.74 | +0.94% | 96,877 | 103,007,428 |
| 2024-11-07 | 10.13 | 10.7 | 10.11 | 10.64 | +4.11% | 118,942 | 125,239,539 |
| 2024-11-06 | 10.27 | 10.31 | 10.13 | 10.22 | -0.87% | 54,692 | 55,979,816 |
| 2024-11-05 | 10.22 | 10.33 | 10.17 | 10.31 | 0% | 75,070 | 76,973,091 |
| 2024-11-04 | 10.17 | 10.33 | 9.9 | 10.31 | +1.98% | 70,350 | 71,349,154 |
| 2024-11-01 | 9.91 | 10.26 | 9.87 | 10.11 | +2.02% | 88,614 | 89,346,081 |
| 2024-10-31 | 10 | 10.07 | 9.89 | 9.91 | -0.8% | 50,545 | 50,320,356 |
| 2024-10-30 | 10 | 10.22 | 9.9 | 9.99 | -0.6% | 54,984 | 55,185,855 |
| 2024-10-29 | 10.29 | 10.48 | 10.01 | 10.05 | +0.6% | 107,535 | 110,240,547 |
| 2024-10-28 | 9.75 | 9.99 | 9.73 | 9.99 | +2.25% | 55,802 | 55,159,685 |
| 2024-10-25 | 9.62 | 9.81 | 9.62 | 9.77 | +1.03% | 47,405 | 46,079,739 |
| 2024-10-24 | 9.59 | 9.81 | 9.56 | 9.67 | -0.41% | 45,237 | 43,832,652 |
| 2024-10-23 | 9.53 | 10.1 | 9.46 | 9.71 | +2.32% | 89,052 | 86,977,165 |
| 2024-10-22 | 9.28 | 9.54 | 9.26 | 9.49 | +2.26% | 56,324 | 53,121,881 |
| 2024-10-21 | 9.33 | 9.38 | 9.21 | 9.28 | -0.54% | 54,050 | 50,264,131 |
| 2024-10-18 | 9.19 | 9.43 | 9.11 | 9.33 | +1.63% | 48,267 | 44,735,653 |
| 2024-10-17 | 9.37 | 9.43 | 9.18 | 9.18 | -1.61% | 34,160 | 31,693,055 |
| 2024-10-16 | 9.3 | 9.48 | 9.18 | 9.33 | -0.64% | 35,181 | 32,858,725 |
| 2024-10-15 | 9.56 | 9.61 | 9.36 | 9.39 | -2.39% | 31,082 | 29,448,754 |
| 2024-10-14 | 9.58 | 9.68 | 9.28 | 9.62 | +0.1% | 47,380 | 45,046,296 |
| 2024-10-11 | 9.64 | 9.95 | 9.5 | 9.61 | -0.62% | 52,470 | 50,911,247 |
| 2024-10-10 | 9.6 | 9.93 | 9.45 | 9.67 | +0.31% | 55,233 | 53,473,219 |
| 2024-10-09 | 10.65 | 10.65 | 9.64 | 9.64 | -9.99% | 101,065 | 100,066,905 |
| 2024-10-08 | 11.81 | 11.87 | 10.33 | 10.71 | -0.83% | 169,441 | 187,637,523 |
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：