股票概览
11.08
-5.38%
-0.63
11.72
开盘价
11.84
最高价
11.08
最低价
59,154
成交量
数据更新至: 2024-12-31
技术指标
11.99
MA5 (5日均线)
12.37
MA10 (10日均线)
12.86
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 | 11.72 | 11.84 | 11.08 | 11.08 | -5.38% | 59,154 | 67,131,780 |
| 2024-12-30 | 12.18 | 12.18 | 11.46 | 11.71 | -5.26% | 90,905 | 107,013,321 |
| 2024-12-27 | 12.6 | 12.84 | 12.33 | 12.36 | -1.98% | 56,179 | 70,766,961 |
| 2024-12-26 | 12.26 | 12.65 | 12.08 | 12.61 | +3.28% | 50,938 | 63,718,979 |
| 2024-12-25 | 12.6 | 12.6 | 12.03 | 12.21 | -2.94% | 47,251 | 57,803,116 |
| 2024-12-24 | 12.75 | 12.77 | 12.19 | 12.58 | +1.62% | 54,403 | 67,968,087 |
| 2024-12-23 | 13.45 | 13.5 | 12.36 | 12.38 | -7.06% | 80,046 | 102,436,552 |
| 2024-12-20 | 12.75 | 13.68 | 12.64 | 13.32 | +4.63% | 107,431 | 142,807,320 |
| 2024-12-19 | 12.58 | 12.81 | 12.41 | 12.73 | +0.39% | 50,975 | 64,393,715 |
| 2024-12-18 | 12.3 | 12.9 | 12 | 12.68 | +3.17% | 68,273 | 85,573,526 |
| 2024-12-17 | 12.83 | 12.99 | 12.25 | 12.29 | -4.21% | 54,071 | 67,615,354 |
| 2024-12-16 | 13.06 | 13.26 | 12.72 | 12.83 | -2.14% | 65,377 | 84,849,651 |
| 2024-12-13 | 13.47 | 13.7 | 13.1 | 13.11 | -3.32% | 92,006 | 122,552,542 |
| 2024-12-12 | 13.9 | 13.9 | 13.36 | 13.56 | -2.16% | 89,028 | 120,758,592 |
| 2024-12-11 | 13.62 | 14.11 | 13.45 | 13.86 | +2.21% | 98,882 | 136,548,846 |
| 2024-12-10 | 13.86 | 13.95 | 13.5 | 13.56 | +1.73% | 94,528 | 129,927,772 |
| 2024-12-09 | 13.55 | 13.62 | 13.18 | 13.33 | -2.13% | 63,647 | 85,210,922 |
| 2024-12-06 | 13.78 | 13.97 | 13.3 | 13.62 | -0.37% | 86,688 | 117,755,289 |
| 2024-12-05 | 13.48 | 13.8 | 13.38 | 13.67 | +0.44% | 71,911 | 98,079,198 |
| 2024-12-04 | 13.94 | 14.7 | 13.61 | 13.61 | -0.66% | 143,034 | 202,192,615 |
| 2024-12-03 | 13.84 | 13.94 | 13.39 | 13.7 | -0.44% | 81,020 | 110,336,032 |
| 2024-12-02 | 13.52 | 13.95 | 13.52 | 13.76 | +0.81% | 103,147 | 141,686,646 |
| 2024-11-29 | 13.25 | 13.98 | 12.99 | 13.65 | +3.17% | 125,081 | 169,512,799 |
| 2024-11-28 | 13.5 | 13.8 | 13.19 | 13.23 | -2.72% | 104,642 | 140,863,762 |
| 2024-11-27 | 13.01 | 13.6 | 12.45 | 13.6 | +4.62% | 129,362 | 167,740,372 |
| 2024-11-26 | 13.56 | 13.74 | 12.92 | 13 | -4.41% | 102,185 | 135,434,346 |
| 2024-11-25 | 13.33 | 13.83 | 12.92 | 13.6 | +4.21% | 154,096 | 206,922,900 |
| 2024-11-22 | 14.11 | 14.5 | 13 | 13.05 | -9.06% | 209,788 | 288,823,688 |
| 2024-11-21 | 14.5 | 15.81 | 14.1 | 14.35 | -2.97% | 256,924 | 384,080,249 |
| 2024-11-20 | 14.31 | 15.2 | 13.74 | 14.79 | -2.25% | 298,743 | 432,550,847 |
| 2024-11-19 | 16.79 | 16.79 | 14.21 | 15.13 | +6.85% | 431,524 | 667,750,706 |
| 2024-11-18 | 14.16 | 14.16 | 14.16 | 14.16 | +20% | 24,064 | 34,075,233 |
| 2024-11-04 | 11.56 | 11.84 | 11.36 | 11.8 | +1.99% | 45,057 | 52,605,845 |
| 2024-11-01 | 12.26 | 12.42 | 11.56 | 11.57 | -6.47% | 82,598 | 97,671,502 |
| 2024-10-31 | 11.99 | 12.53 | 11.75 | 12.37 | +1.81% | 86,028 | 104,873,595 |
| 2024-10-30 | 12.4 | 12.54 | 11.9 | 12.15 | -1.78% | 69,879 | 85,531,813 |
| 2024-10-29 | 13.11 | 13.15 | 12.36 | 12.37 | -5.21% | 90,803 | 115,382,440 |
| 2024-10-28 | 12.86 | 13.11 | 12.66 | 13.05 | +3.16% | 80,078 | 103,324,813 |
| 2024-10-25 | 12.4 | 12.84 | 12.23 | 12.65 | +2.6% | 72,387 | 91,009,314 |
| 2024-10-24 | 12.16 | 12.47 | 12.01 | 12.33 | +0.24% | 61,505 | 75,455,892 |
| 2024-10-23 | 11.98 | 12.68 | 11.98 | 12.3 | +0.49% | 78,743 | 97,662,794 |
| 2024-10-22 | 12.78 | 12.78 | 12.05 | 12.24 | -1.37% | 88,739 | 109,167,992 |
| 2024-10-21 | 12.3 | 13.05 | 12.01 | 12.41 | +5.44% | 138,554 | 174,088,713 |
| 2024-10-18 | 10.84 | 12.19 | 10.75 | 11.77 | +8.98% | 115,468 | 132,375,789 |
| 2024-10-17 | 10.83 | 11.13 | 10.76 | 10.8 | +0.84% | 59,786 | 65,474,369 |
| 2024-10-16 | 10.69 | 10.96 | 10.58 | 10.71 | -2.1% | 53,991 | 57,995,768 |
| 2024-10-15 | 11.28 | 11.6 | 10.89 | 10.94 | -3.01% | 70,470 | 79,239,337 |
| 2024-10-14 | 11.1 | 11.32 | 10.52 | 11.28 | +2.83% | 75,120 | 82,329,605 |
| 2024-10-11 | 11.93 | 11.99 | 10.74 | 10.97 | -10.3% | 108,951 | 123,265,652 |
| 2024-10-10 | 13.3 | 13.55 | 12.12 | 12.23 | -8.18% | 119,701 | 151,192,211 |
| 2024-10-09 | 13.4 | 14.95 | 12.78 | 13.32 | -2.27% | 189,426 | 258,915,230 |
| 2024-10-08 | 13.63 | 13.63 | 13.01 | 13.63 | +19.98% | 146,218 | 197,760,814 |
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：