股票概览
11.16
-2.7%
-0.31
11.48
开盘价
11.48
最高价
11.12
最低价
17,381
成交量
数据更新至: 2024-12-31
技术指标
11.38
MA5 (5日均线)
11.61
MA10 (10日均线)
12.19
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 | 11.48 | 11.48 | 11.12 | 11.16 | -2.7% | 17,381 | 19,610,201 |
| 2024-12-30 | 11.54 | 11.54 | 11.22 | 11.47 | -0.43% | 13,483 | 15,384,511 |
| 2024-12-27 | 11.25 | 11.56 | 11.18 | 11.52 | +1.95% | 23,740 | 27,152,131 |
| 2024-12-26 | 11.33 | 11.52 | 11.2 | 11.3 | -1.14% | 20,010 | 22,724,195 |
| 2024-12-25 | 11.79 | 11.9 | 11.35 | 11.43 | -2.31% | 12,954 | 14,987,627 |
| 2024-12-24 | 11.66 | 11.79 | 11.47 | 11.7 | +0.43% | 14,424 | 16,774,997 |
| 2024-12-23 | 12 | 12.09 | 11.26 | 11.65 | -3.48% | 40,590 | 47,139,654 |
| 2024-12-20 | 11.85 | 12.17 | 11.81 | 12.07 | +2.03% | 20,283 | 24,491,597 |
| 2024-12-19 | 11.74 | 12.01 | 11.74 | 11.83 | -1% | 13,212 | 15,677,574 |
| 2024-12-18 | 11.8 | 12.18 | 11.66 | 11.95 | +1.27% | 20,054 | 23,940,925 |
| 2024-12-17 | 12.52 | 12.52 | 11.79 | 11.8 | -5.52% | 28,052 | 33,797,792 |
| 2024-12-16 | 12.52 | 12.75 | 12.4 | 12.49 | -0.08% | 21,134 | 26,626,605 |
| 2024-12-13 | 12.88 | 12.9 | 12.5 | 12.5 | -3.33% | 27,816 | 35,309,988 |
| 2024-12-12 | 13.07 | 13.09 | 12.86 | 12.93 | -0.77% | 24,090 | 31,190,077 |
| 2024-12-11 | 12.93 | 13.29 | 12.92 | 13.03 | +0.62% | 21,164 | 27,575,004 |
| 2024-12-10 | 13.4 | 13.45 | 12.88 | 12.95 | -0.61% | 34,858 | 45,974,910 |
| 2024-12-09 | 13.2 | 13.35 | 12.92 | 13.03 | -1.81% | 30,480 | 39,904,265 |
| 2024-12-06 | 12.86 | 13.33 | 12.84 | 13.27 | +3.51% | 42,338 | 55,646,847 |
| 2024-12-05 | 12.72 | 13.06 | 12.63 | 12.82 | -0.47% | 32,552 | 41,789,513 |
| 2024-12-04 | 13.28 | 13.28 | 12.51 | 12.88 | -2.57% | 42,981 | 54,854,875 |
| 2024-12-03 | 12.87 | 13.33 | 12.78 | 13.22 | +2.16% | 34,679 | 45,520,944 |
| 2024-12-02 | 12.54 | 13.12 | 12.48 | 12.94 | +2.54% | 26,603 | 34,197,524 |
| 2024-11-29 | 12.33 | 12.74 | 12.21 | 12.62 | +2.44% | 26,867 | 33,675,691 |
| 2024-11-28 | 12.5 | 12.61 | 12.3 | 12.32 | -1.99% | 24,447 | 30,381,450 |
| 2024-11-27 | 12.6 | 12.8 | 12.22 | 12.57 | +1.05% | 24,152 | 30,099,614 |
| 2024-11-26 | 12.79 | 13.12 | 12.38 | 12.44 | -4.97% | 35,133 | 44,615,011 |
| 2024-11-25 | 12.87 | 13.11 | 12.68 | 13.09 | +1.71% | 32,324 | 41,760,879 |
| 2024-11-22 | 13.48 | 13.72 | 12.78 | 12.87 | -5.65% | 35,267 | 46,748,019 |
| 2024-11-21 | 14.18 | 14.37 | 13.35 | 13.64 | -3.81% | 70,085 | 95,624,625 |
| 2024-11-20 | 13.38 | 14.44 | 13.27 | 14.18 | +7.59% | 83,103 | 115,394,988 |
| 2024-11-19 | 12.22 | 13.19 | 12.15 | 13.18 | +8.57% | 48,247 | 62,315,354 |
| 2024-11-18 | 12.4 | 12.5 | 12 | 12.14 | -1.54% | 23,397 | 28,670,752 |
| 2024-11-15 | 12.9 | 13 | 12.27 | 12.33 | -4.27% | 38,821 | 49,083,400 |
| 2024-11-14 | 14 | 14.01 | 12.86 | 12.88 | -7.87% | 55,230 | 73,919,775 |
| 2024-11-13 | 13.4 | 13.99 | 13.05 | 13.98 | +4.02% | 62,968 | 85,356,534 |
| 2024-11-12 | 14 | 14 | 13.3 | 13.44 | -2.11% | 67,579 | 91,946,755 |
| 2024-11-11 | 12.18 | 13.8 | 12.15 | 13.73 | +11.9% | 90,919 | 120,397,202 |
| 2024-11-08 | 12.27 | 12.6 | 12.23 | 12.27 | 0% | 51,109 | 63,285,717 |
| 2024-11-07 | 11.79 | 12.33 | 11.68 | 12.27 | +4.07% | 35,447 | 42,833,658 |
| 2024-11-06 | 11.92 | 12.41 | 11.71 | 11.79 | -0.84% | 50,135 | 60,516,757 |
| 2024-11-05 | 11.41 | 12.07 | 11.25 | 11.89 | +4.3% | 42,924 | 50,448,830 |
| 2024-11-04 | 10.78 | 11.4 | 10.78 | 11.4 | +5.56% | 34,491 | 38,656,798 |
| 2024-11-01 | 11.01 | 11.14 | 10.7 | 10.8 | -1.91% | 25,500 | 27,750,666 |
| 2024-10-31 | 10.88 | 11.16 | 10.68 | 11.01 | +1.76% | 31,757 | 34,853,433 |
| 2024-10-30 | 11.41 | 11.43 | 10.71 | 10.82 | -5.34% | 52,437 | 57,777,414 |
| 2024-10-29 | 11.94 | 12.09 | 11.4 | 11.43 | -5.22% | 49,026 | 57,078,130 |
| 2024-10-28 | 11.37 | 12.06 | 11.35 | 12.06 | +5.98% | 53,087 | 62,237,821 |
| 2024-10-25 | 10.97 | 11.57 | 10.86 | 11.38 | +4.12% | 42,136 | 47,422,375 |
| 2024-10-24 | 11.22 | 11.37 | 10.9 | 10.93 | -2.84% | 32,019 | 35,408,443 |
| 2024-10-23 | 10.98 | 11.6 | 10.77 | 11.25 | +3.02% | 65,708 | 73,502,781 |
| 2024-10-22 | 10.8 | 11.01 | 10.75 | 10.92 | +0.28% | 27,820 | 30,261,481 |
| 2024-10-21 | 10.95 | 11.19 | 10.7 | 10.89 | -0.09% | 43,614 | 47,707,565 |
| 2024-10-18 | 10.3 | 11.17 | 10.3 | 10.9 | +4.81% | 50,419 | 54,293,167 |
| 2024-10-17 | 10.56 | 10.77 | 10.34 | 10.4 | -1.05% | 27,854 | 29,262,712 |
| 2024-10-16 | 10.28 | 10.66 | 10.28 | 10.51 | -0.57% | 24,836 | 26,016,203 |
| 2024-10-15 | 10.9 | 11.03 | 10.54 | 10.57 | -4.86% | 46,674 | 50,159,677 |
| 2024-10-14 | 10.75 | 11.11 | 10.35 | 11.11 | +2.87% | 41,749 | 44,640,787 |
| 2024-10-11 | 11.06 | 11.21 | 10.38 | 10.8 | -3.91% | 54,150 | 58,188,591 |
| 2024-10-10 | 11.33 | 11.94 | 11.11 | 11.24 | -0.88% | 56,695 | 64,956,463 |
| 2024-10-09 | 12.88 | 12.88 | 11.33 | 11.34 | -14.74% | 87,502 | 106,141,074 |
| 2024-10-08 | 13.5 | 13.5 | 12 | 13.3 | +17.49% | 109,707 | 141,475,347 |
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：