股票概览
11.01
-6.38%
-0.75
11.74
开盘价
11.77
最高价
11
最低价
685,200
成交量
数据更新至: 2024-12-31
技术指标
11.59
MA5 (5日均线)
11.48
MA10 (10日均线)
11.58
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 | 11.74 | 11.77 | 11 | 11.01 | -6.38% | 685,200 | 776,248,252 |
| 2024-12-30 | 11.71 | 11.79 | 11.67 | 11.76 | +0.17% | 332,886 | 390,597,842 |
| 2024-12-27 | 11.84 | 11.99 | 11.68 | 11.74 | -0.76% | 586,120 | 692,485,896 |
| 2024-12-26 | 11.55 | 11.87 | 11.49 | 11.83 | +1.81% | 552,170 | 646,229,434 |
| 2024-12-25 | 11.45 | 11.65 | 11.38 | 11.62 | +1.57% | 533,197 | 615,388,838 |
| 2024-12-24 | 11.27 | 11.45 | 11.23 | 11.44 | +2.05% | 325,629 | 369,876,760 |
| 2024-12-23 | 11.4 | 11.6 | 11.21 | 11.21 | -2.01% | 398,449 | 453,922,764 |
| 2024-12-20 | 11.37 | 11.53 | 11.36 | 11.44 | +0.62% | 294,971 | 338,009,882 |
| 2024-12-19 | 11.28 | 11.41 | 11.21 | 11.37 | +0.26% | 278,543 | 315,156,217 |
| 2024-12-18 | 11.37 | 11.42 | 11.31 | 11.34 | 0% | 239,925 | 272,264,259 |
| 2024-12-17 | 11.38 | 11.5 | 11.31 | 11.34 | -1.13% | 399,382 | 455,147,118 |
| 2024-12-16 | 11.61 | 11.65 | 11.42 | 11.47 | -1.8% | 388,936 | 447,419,401 |
| 2024-12-13 | 11.95 | 11.96 | 11.64 | 11.68 | -3.31% | 714,332 | 841,367,535 |
| 2024-12-12 | 11.92 | 12.24 | 11.8 | 12.08 | +1.26% | 712,025 | 855,762,051 |
| 2024-12-11 | 11.98 | 12.15 | 11.82 | 11.93 | -1.4% | 728,505 | 870,818,483 |
| 2024-12-10 | 12.3 | 12.73 | 12.03 | 12.1 | +3.15% | 1,466,659 | 1,810,000,171 |
| 2024-12-09 | 11.58 | 11.88 | 11.56 | 11.73 | +0.69% | 617,610 | 722,693,145 |
| 2024-12-06 | 11.45 | 11.79 | 11.33 | 11.65 | +1.84% | 650,776 | 754,786,078 |
| 2024-12-05 | 11.31 | 11.52 | 11.27 | 11.44 | +0.97% | 367,915 | 420,072,305 |
| 2024-12-04 | 11.43 | 11.54 | 11.23 | 11.33 | -1.48% | 420,881 | 479,211,779 |
| 2024-12-03 | 11.58 | 11.64 | 11.33 | 11.5 | -0.61% | 515,829 | 590,987,345 |
| 2024-12-02 | 11.32 | 11.7 | 11.29 | 11.57 | +1.67% | 634,842 | 732,398,588 |
| 2024-11-29 | 11.13 | 11.66 | 11.04 | 11.38 | +1.97% | 852,273 | 968,950,954 |
| 2024-11-28 | 11.25 | 11.3 | 11.13 | 11.16 | -0.71% | 443,249 | 496,563,334 |
| 2024-11-27 | 11.01 | 11.24 | 10.93 | 11.24 | +1.9% | 531,376 | 589,770,509 |
| 2024-11-26 | 11 | 11.27 | 10.93 | 11.03 | +0.46% | 446,956 | 496,761,796 |
| 2024-11-25 | 11.07 | 11.17 | 10.77 | 10.98 | -0.9% | 568,980 | 621,792,170 |
| 2024-11-22 | 11.7 | 11.7 | 11.07 | 11.08 | -5.54% | 742,156 | 846,124,145 |
| 2024-11-21 | 11.63 | 11.81 | 11.59 | 11.73 | +0.6% | 641,597 | 751,471,683 |
| 2024-11-20 | 11.5 | 11.76 | 11.44 | 11.66 | +0.52% | 625,571 | 728,633,421 |
| 2024-11-19 | 11.43 | 11.66 | 11.31 | 11.6 | +2.75% | 724,546 | 829,922,714 |
| 2024-11-18 | 11.63 | 11.71 | 11.2 | 11.29 | -3.26% | 766,328 | 877,677,064 |
| 2024-11-15 | 12.15 | 12.26 | 11.66 | 11.67 | -4.27% | 903,373 | 1,077,621,354 |
| 2024-11-14 | 12.36 | 12.54 | 12.15 | 12.19 | -1.85% | 692,592 | 855,762,849 |
| 2024-11-13 | 12.58 | 12.72 | 12.28 | 12.42 | -1.97% | 868,119 | 1,081,505,651 |
| 2024-11-12 | 13 | 13.33 | 12.51 | 12.67 | -3.13% | 1,297,237 | 1,666,422,089 |
| 2024-11-11 | 12.83 | 13.46 | 12.83 | 13.08 | +2.03% | 1,514,611 | 1,998,248,595 |
| 2024-11-08 | 13.75 | 13.85 | 12.78 | 12.82 | -4.9% | 1,791,332 | 2,352,019,221 |
| 2024-11-07 | 12.5 | 14.12 | 12.4 | 13.48 | +3.85% | 2,544,939 | 3,351,530,265 |
| 2024-11-06 | 13.63 | 14.12 | 12.8 | 12.98 | -5.67% | 3,272,665 | 4,351,124,721 |
| 2024-11-05 | 12.66 | 13.76 | 12.07 | 13.76 | +9.99% | 3,893,658 | 5,134,845,959 |
| 2024-11-04 | 11.85 | 12.51 | 11.73 | 12.51 | +10.03% | 2,633,495 | 3,255,952,552 |
| 2024-11-01 | 11.15 | 12 | 11.15 | 11.37 | +3.65% | 2,031,192 | 2,354,062,642 |
| 2024-10-31 | 10.65 | 11.14 | 10.55 | 10.97 | +3.98% | 1,420,224 | 1,553,451,092 |
| 2024-10-30 | 10.4 | 10.67 | 10.32 | 10.55 | +1.34% | 692,591 | 726,441,478 |
| 2024-10-29 | 10.6 | 10.71 | 10.37 | 10.41 | -1.14% | 669,374 | 704,142,127 |
| 2024-10-28 | 10.4 | 10.75 | 10.32 | 10.53 | +1.74% | 753,735 | 794,564,556 |
| 2024-10-25 | 10.23 | 10.49 | 10.22 | 10.35 | +1.17% | 512,605 | 529,558,271 |
| 2024-10-24 | 10.22 | 10.37 | 10.14 | 10.23 | 0% | 444,758 | 454,986,864 |
| 2024-10-23 | 10.34 | 10.47 | 10.2 | 10.23 | -1.06% | 669,160 | 691,585,688 |
| 2024-10-22 | 10.22 | 10.4 | 10.22 | 10.34 | +0.68% | 535,349 | 551,459,683 |
| 2024-10-21 | 10.3 | 10.41 | 10.11 | 10.27 | -1.72% | 936,722 | 962,292,815 |
| 2024-10-18 | 10.03 | 10.87 | 9.94 | 10.45 | +4.19% | 1,391,444 | 1,437,136,936 |
| 2024-10-17 | 10.2 | 10.4 | 10.02 | 10.03 | -0.99% | 643,043 | 655,026,345 |
| 2024-10-16 | 9.91 | 10.35 | 9.89 | 10.13 | +0.4% | 786,765 | 797,826,824 |
| 2024-10-15 | 10.33 | 10.47 | 10.06 | 10.09 | -6.23% | 1,172,432 | 1,206,337,568 |
| 2024-10-14 | 10.69 | 10.88 | 10.26 | 10.76 | +6.01% | 1,844,729 | 1,956,683,092 |
| 2024-10-11 | 10.22 | 10.48 | 10.01 | 10.15 | -2.4% | 881,942 | 901,162,020 |
| 2024-10-10 | 10.9 | 11.13 | 10.15 | 10.4 | -4.15% | 1,293,805 | 1,356,226,580 |
| 2024-10-09 | 11.44 | 11.98 | 10.85 | 10.85 | -9.96% | 2,025,216 | 2,294,949,711 |
| 2024-10-08 | 12.05 | 12.05 | 11.5 | 12.05 | +10.05% | 2,109,608 | 2,530,940,656 |
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：