股票概览
11.31
+1.71%
+0.19
11.19
开盘价
11.85
最高价
10.91
最低价
325,022
成交量
数据更新至: 2024-12-31
技术指标
11.76
MA5 (5日均线)
11.95
MA10 (10日均线)
11.06
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 | 11.19 | 11.85 | 10.91 | 11.31 | +1.71% | 325,022 | 371,347,696 |
| 2024-12-30 | 11.6 | 11.66 | 11.08 | 11.12 | -8.25% | 348,398 | 392,967,337 |
| 2024-12-27 | 12.28 | 13.55 | 11.91 | 12.12 | -4.27% | 501,223 | 624,048,735 |
| 2024-12-26 | 13 | 13.5 | 12.27 | 12.66 | +9.04% | 569,333 | 731,461,045 |
| 2024-12-25 | 12.15 | 12.4 | 11.41 | 11.61 | -10.49% | 426,782 | 503,851,291 |
| 2024-12-24 | 12.33 | 13.48 | 11.52 | 12.97 | +2.85% | 615,343 | 766,838,694 |
| 2024-12-23 | 13.91 | 13.91 | 12.33 | 12.61 | -9.28% | 617,261 | 788,851,986 |
| 2024-12-20 | 12.66 | 13.9 | 12.27 | 13.9 | +20.03% | 831,895 | 1,104,236,804 |
| 2024-12-19 | 9.36 | 11.58 | 9.32 | 11.58 | +20% | 373,140 | 392,207,164 |
| 2024-12-18 | 9.5 | 9.91 | 9.29 | 9.65 | +1.9% | 131,211 | 125,987,071 |
| 2024-12-17 | 10.49 | 10.49 | 9.38 | 9.47 | -9.72% | 189,191 | 184,451,061 |
| 2024-12-16 | 10.26 | 10.57 | 10.01 | 10.49 | +2.24% | 174,480 | 181,079,260 |
| 2024-12-13 | 10.54 | 10.74 | 10.21 | 10.26 | -3.75% | 159,633 | 167,371,179 |
| 2024-12-12 | 10.92 | 11.15 | 10.3 | 10.66 | -3.09% | 245,349 | 261,282,582 |
| 2024-12-11 | 11.53 | 11.55 | 10.61 | 11 | -6.38% | 386,632 | 425,391,455 |
| 2024-12-10 | 10.48 | 11.79 | 9.79 | 11.75 | +19.53% | 474,367 | 516,602,392 |
| 2024-12-09 | 9.88 | 10.2 | 9.7 | 9.83 | +0.92% | 203,057 | 201,281,776 |
| 2024-12-06 | 9.74 | 10.06 | 9.29 | 9.74 | +3.07% | 206,753 | 199,712,307 |
| 2024-12-05 | 8.97 | 9.7 | 8.93 | 9.45 | +5.47% | 177,243 | 167,425,966 |
| 2024-12-04 | 9.16 | 9.25 | 8.86 | 8.96 | -3.14% | 87,115 | 78,852,448 |
| 2024-12-03 | 9.25 | 9.34 | 8.91 | 9.25 | -0.11% | 103,406 | 94,441,148 |
| 2024-12-02 | 9.06 | 9.35 | 8.97 | 9.26 | +1.76% | 111,454 | 102,911,051 |
| 2024-11-29 | 9.08 | 9.35 | 8.8 | 9.1 | +1.11% | 149,970 | 136,575,226 |
| 2024-11-28 | 9.07 | 9.27 | 8.92 | 9 | +0.11% | 132,064 | 119,791,484 |
| 2024-11-27 | 8.65 | 9.01 | 8.25 | 8.99 | +3.81% | 119,949 | 103,105,568 |
| 2024-11-26 | 9.05 | 9.19 | 8.64 | 8.66 | -4.1% | 120,862 | 107,634,953 |
| 2024-11-25 | 9.19 | 9.29 | 8.51 | 9.03 | 0% | 144,661 | 127,701,648 |
| 2024-11-22 | 8.99 | 9.82 | 8.81 | 9.03 | +0.67% | 218,033 | 204,737,496 |
| 2024-11-21 | 8.96 | 9.15 | 8.81 | 8.97 | 0% | 114,471 | 102,851,011 |
| 2024-11-20 | 8.5 | 8.99 | 8.47 | 8.97 | +5.28% | 131,244 | 115,182,514 |
| 2024-11-19 | 8.23 | 8.55 | 8.06 | 8.52 | +3.65% | 114,096 | 94,558,145 |
| 2024-11-18 | 9.03 | 9.1 | 8.16 | 8.22 | -9.87% | 171,347 | 143,860,285 |
| 2024-11-15 | 9.13 | 9.79 | 9.08 | 9.12 | -0.44% | 198,893 | 187,395,667 |
| 2024-11-14 | 9.68 | 9.74 | 9.14 | 9.16 | -6.63% | 215,820 | 204,103,437 |
| 2024-11-13 | 9.6 | 10.26 | 9.42 | 9.81 | +6.75% | 314,791 | 310,500,041 |
| 2024-11-12 | 9.51 | 9.54 | 9.05 | 9.19 | -2.96% | 135,796 | 126,368,436 |
| 2024-11-11 | 8.88 | 9.51 | 8.85 | 9.47 | +5.22% | 132,772 | 123,610,573 |
| 2024-11-08 | 9 | 9.21 | 8.88 | 9 | +1.81% | 123,495 | 111,905,698 |
| 2024-11-07 | 8.42 | 8.85 | 8.4 | 8.84 | +4.37% | 123,004 | 107,466,995 |
| 2024-11-06 | 8.49 | 8.77 | 8.42 | 8.47 | -0.24% | 100,031 | 85,963,430 |
| 2024-11-05 | 8.24 | 8.5 | 8.11 | 8.49 | +3.79% | 90,121 | 75,573,017 |
| 2024-11-04 | 7.88 | 8.19 | 7.8 | 8.18 | +3.81% | 78,245 | 63,020,701 |
| 2024-11-01 | 8.63 | 8.65 | 7.88 | 7.88 | -8.48% | 118,989 | 96,727,090 |
| 2024-10-31 | 8.41 | 8.67 | 8.28 | 8.61 | +2.5% | 89,405 | 76,084,300 |
| 2024-10-30 | 8.55 | 8.68 | 8.29 | 8.4 | -1.87% | 103,965 | 88,183,725 |
| 2024-10-29 | 8.95 | 8.95 | 8.5 | 8.56 | -3.6% | 111,512 | 97,271,447 |
| 2024-10-28 | 8.67 | 8.88 | 8.66 | 8.88 | +2.42% | 97,666 | 85,741,094 |
| 2024-10-25 | 8.43 | 8.76 | 8.43 | 8.67 | +2.48% | 70,297 | 60,602,166 |
| 2024-10-24 | 8.53 | 8.6 | 8.43 | 8.46 | -1.63% | 70,992 | 60,238,644 |
| 2024-10-23 | 8.57 | 8.79 | 8.48 | 8.6 | -0.23% | 90,662 | 78,603,616 |
| 2024-10-22 | 8.85 | 8.93 | 8.52 | 8.62 | -2.6% | 108,588 | 94,540,743 |
| 2024-10-21 | 8.94 | 9.14 | 8.6 | 8.85 | +1.61% | 148,215 | 131,416,204 |
| 2024-10-18 | 8.27 | 9.09 | 8.13 | 8.71 | +4.81% | 155,172 | 132,850,839 |
| 2024-10-17 | 8.16 | 8.62 | 8.16 | 8.31 | +1.96% | 125,302 | 105,105,569 |
| 2024-10-16 | 7.97 | 8.32 | 7.9 | 8.15 | -0.24% | 96,203 | 78,108,743 |
| 2024-10-15 | 8.19 | 8.61 | 8.13 | 8.17 | -1.21% | 151,745 | 127,477,180 |
| 2024-10-14 | 8.04 | 8.29 | 7.76 | 8.27 | +3.89% | 151,309 | 121,223,294 |
| 2024-10-11 | 8.79 | 8.83 | 7.86 | 7.96 | -9.55% | 206,329 | 170,858,186 |
| 2024-10-10 | 9.2 | 9.41 | 8.67 | 8.8 | -2.76% | 198,948 | 178,783,403 |
| 2024-10-09 | 9.68 | 10.4 | 9.05 | 9.05 | -5.04% | 331,276 | 322,674,303 |
| 2024-10-08 | 9.53 | 9.53 | 8.48 | 9.53 | +20.03% | 274,171 | 253,564,775 |
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：