股票概览
11.7
-2.09%
-0.25
11.93
开盘价
11.99
最高价
11.7
最低价
1,475,367
成交量
数据更新至: 2024-12-31
技术指标
11.85
MA5 (5日均线)
11.77
MA10 (10日均线)
11.70
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 | 11.93 | 11.99 | 11.7 | 11.7 | -2.09% | 1,475,367 | 1,747,242,074 |
| 2024-12-30 | 11.78 | 11.97 | 11.78 | 11.95 | +1.01% | 1,351,846 | 1,610,892,096 |
| 2024-12-27 | 11.87 | 11.9 | 11.66 | 11.83 | -0.25% | 1,290,012 | 1,518,383,345 |
| 2024-12-26 | 11.92 | 11.93 | 11.78 | 11.86 | -0.5% | 1,000,075 | 1,183,745,519 |
| 2024-12-25 | 11.86 | 12.02 | 11.84 | 11.92 | +0.51% | 1,475,283 | 1,759,956,630 |
| 2024-12-24 | 11.72 | 11.87 | 11.72 | 11.86 | +1.11% | 1,350,837 | 1,595,698,790 |
| 2024-12-23 | 11.64 | 11.84 | 11.64 | 11.73 | +0.95% | 1,659,405 | 1,953,519,499 |
| 2024-12-20 | 11.59 | 11.7 | 11.58 | 11.62 | +0.26% | 714,646 | 831,437,460 |
| 2024-12-19 | 11.59 | 11.64 | 11.54 | 11.59 | -0.52% | 697,379 | 808,465,664 |
| 2024-12-18 | 11.58 | 11.74 | 11.57 | 11.65 | +1.04% | 1,016,590 | 1,186,285,805 |
| 2024-12-17 | 11.57 | 11.65 | 11.52 | 11.53 | -0.35% | 802,120 | 929,225,455 |
| 2024-12-16 | 11.56 | 11.66 | 11.53 | 11.57 | +0.09% | 805,718 | 934,226,189 |
| 2024-12-13 | 11.79 | 11.8 | 11.56 | 11.56 | -2.45% | 1,343,793 | 1,565,589,089 |
| 2024-12-12 | 11.73 | 11.87 | 11.71 | 11.85 | +1.02% | 986,235 | 1,164,062,448 |
| 2024-12-11 | 11.79 | 11.83 | 11.72 | 11.73 | -0.51% | 967,691 | 1,138,374,175 |
| 2024-12-10 | 11.9 | 11.95 | 11.75 | 11.79 | +1.03% | 2,167,807 | 2,564,600,677 |
| 2024-12-09 | 11.63 | 11.72 | 11.59 | 11.67 | +0.09% | 964,063 | 1,123,441,855 |
| 2024-12-06 | 11.44 | 11.7 | 11.43 | 11.66 | +1.92% | 1,726,269 | 2,004,270,466 |
| 2024-12-05 | 11.44 | 11.5 | 11.41 | 11.44 | -0.17% | 687,109 | 786,137,964 |
| 2024-12-04 | 11.44 | 11.53 | 11.37 | 11.46 | -0.26% | 1,007,471 | 1,154,623,370 |
| 2024-12-03 | 11.37 | 11.5 | 11.35 | 11.49 | +0.88% | 1,082,559 | 1,236,992,678 |
| 2024-12-02 | 11.39 | 11.4 | 11.31 | 11.39 | +0.09% | 975,434 | 1,108,785,597 |
| 2024-11-29 | 11.37 | 11.46 | 11.34 | 11.38 | +0.35% | 1,028,488 | 1,173,316,154 |
| 2024-11-28 | 11.39 | 11.42 | 11.32 | 11.34 | -0.44% | 733,169 | 833,121,339 |
| 2024-11-27 | 11.24 | 11.39 | 11.15 | 11.39 | +1.06% | 895,178 | 1,010,001,964 |
| 2024-11-26 | 11.18 | 11.31 | 11.14 | 11.27 | +0.81% | 831,078 | 933,733,855 |
| 2024-11-25 | 11.28 | 11.34 | 11.14 | 11.18 | -0.89% | 1,166,020 | 1,310,130,629 |
| 2024-11-22 | 11.59 | 11.61 | 11.28 | 11.28 | -2.67% | 1,625,317 | 1,858,071,592 |
| 2024-11-21 | 11.62 | 11.65 | 11.56 | 11.59 | -0.43% | 883,408 | 1,023,998,432 |
| 2024-11-20 | 11.67 | 11.75 | 11.61 | 11.64 | -0.34% | 1,286,572 | 1,498,818,034 |
| 2024-11-19 | 11.75 | 11.96 | 11.55 | 11.68 | -0.6% | 2,430,037 | 2,849,661,696 |
| 2024-11-18 | 11.63 | 12.04 | 11.62 | 11.75 | +2.71% | 3,797,324 | 4,493,249,093 |
| 2024-11-15 | 11.5 | 11.61 | 11.42 | 11.44 | -0.87% | 1,215,784 | 1,399,308,729 |
| 2024-11-14 | 11.59 | 11.7 | 11.53 | 11.54 | -0.6% | 1,159,783 | 1,348,378,229 |
| 2024-11-13 | 11.5 | 11.7 | 11.48 | 11.61 | +0.61% | 1,086,263 | 1,260,161,857 |
| 2024-11-12 | 11.58 | 11.84 | 11.51 | 11.54 | -0.52% | 1,717,663 | 2,005,791,408 |
| 2024-11-11 | 11.63 | 11.68 | 11.47 | 11.6 | -1.02% | 1,486,952 | 1,717,961,562 |
| 2024-11-08 | 11.94 | 12.01 | 11.7 | 11.72 | -1.6% | 1,895,104 | 2,239,060,534 |
| 2024-11-07 | 11.5 | 11.93 | 11.48 | 11.91 | +3.12% | 2,242,844 | 2,627,007,561 |
| 2024-11-06 | 11.62 | 11.64 | 11.47 | 11.55 | -0.86% | 1,462,286 | 1,689,977,501 |
| 2024-11-05 | 11.42 | 11.66 | 11.39 | 11.65 | +1.66% | 1,665,418 | 1,925,260,700 |
| 2024-11-04 | 11.43 | 11.46 | 11.26 | 11.46 | +0.26% | 1,131,516 | 1,285,874,126 |
| 2024-11-01 | 11.38 | 11.55 | 11.34 | 11.43 | +0.44% | 1,589,811 | 1,821,423,447 |
| 2024-10-31 | 11.33 | 11.44 | 11.24 | 11.38 | +0.53% | 1,250,205 | 1,419,624,319 |
| 2024-10-30 | 11.5 | 11.58 | 11.27 | 11.32 | -1.91% | 1,482,403 | 1,686,501,658 |
| 2024-10-29 | 11.62 | 11.74 | 11.53 | 11.54 | -0.86% | 1,198,025 | 1,391,150,259 |
| 2024-10-28 | 11.68 | 11.68 | 11.53 | 11.64 | -0.6% | 1,169,487 | 1,356,008,963 |
| 2024-10-25 | 11.77 | 11.78 | 11.69 | 11.71 | -0.34% | 1,105,755 | 1,296,844,369 |
| 2024-10-24 | 11.81 | 11.86 | 11.72 | 11.75 | -0.93% | 885,299 | 1,042,818,619 |
| 2024-10-23 | 11.82 | 11.89 | 11.75 | 11.86 | +0.59% | 1,511,866 | 1,787,236,762 |
| 2024-10-22 | 11.76 | 11.93 | 11.72 | 11.79 | -0.17% | 1,617,787 | 1,908,438,725 |
| 2024-10-21 | 11.94 | 11.94 | 11.63 | 11.81 | -1.91% | 2,806,655 | 3,302,020,181 |
| 2024-10-18 | 11.91 | 12.18 | 11.68 | 12.04 | +0.75% | 2,604,654 | 3,105,820,973 |
| 2024-10-17 | 12.07 | 12.23 | 11.93 | 11.95 | -0.91% | 1,653,708 | 1,993,261,646 |
| 2024-10-16 | 11.8 | 12.18 | 11.77 | 12.06 | +1.34% | 1,914,494 | 2,301,340,929 |
| 2024-10-15 | 11.94 | 12.23 | 11.88 | 11.9 | -1% | 2,072,841 | 2,500,974,427 |
| 2024-10-14 | 11.98 | 12.18 | 11.79 | 12.02 | +2.56% | 2,400,595 | 2,881,934,272 |
| 2024-10-11 | 12 | 12.17 | 11.58 | 11.72 | -2.17% | 2,070,891 | 2,455,848,197 |
| 2024-10-10 | 11.62 | 12.26 | 11.6 | 11.98 | +2.57% | 3,426,422 | 4,095,573,501 |
| 2024-10-09 | 12.63 | 12.63 | 11.66 | 11.68 | -9.32% | 4,269,345 | 5,172,049,702 |
| 2024-10-08 | 13.43 | 13.43 | 12.34 | 12.88 | +5.49% | 5,888,978 | 7,602,664,024 |
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：