股票概览
11.96
-2.37%
-0.29
12.25
开盘价
12.36
最高价
11.94
最低价
43,917
成交量
数据更新至: 2024-12-31
技术指标
12.15
MA5 (5日均线)
12.17
MA10 (10日均线)
12.46
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 | 12.25 | 12.36 | 11.94 | 11.96 | -2.37% | 43,917 | 53,144,459 |
| 2024-12-30 | 12.3 | 12.42 | 12.1 | 12.25 | -0.81% | 44,211 | 54,292,624 |
| 2024-12-27 | 12.29 | 12.44 | 12.17 | 12.35 | +1.48% | 48,146 | 59,467,277 |
| 2024-12-26 | 11.99 | 12.33 | 11.94 | 12.17 | +1.42% | 57,897 | 70,581,958 |
| 2024-12-25 | 12.15 | 12.18 | 11.77 | 12 | -1.4% | 55,952 | 66,808,594 |
| 2024-12-24 | 12.09 | 12.3 | 12 | 12.17 | +1.84% | 48,147 | 58,364,166 |
| 2024-12-23 | 12.43 | 12.44 | 11.93 | 11.95 | -3.55% | 63,409 | 77,005,665 |
| 2024-12-20 | 12.25 | 12.8 | 12.25 | 12.39 | +0.9% | 60,343 | 75,253,060 |
| 2024-12-19 | 12 | 12.3 | 11.98 | 12.28 | +0.66% | 38,139 | 46,332,032 |
| 2024-12-18 | 12.2 | 12.35 | 12.15 | 12.2 | +0.33% | 43,013 | 52,704,622 |
| 2024-12-17 | 12.5 | 12.5 | 12.15 | 12.16 | -2.64% | 57,648 | 70,861,913 |
| 2024-12-16 | 12.71 | 12.76 | 12.43 | 12.49 | -1.81% | 57,626 | 72,402,677 |
| 2024-12-13 | 12.95 | 13 | 12.66 | 12.72 | -2.3% | 78,547 | 100,904,907 |
| 2024-12-12 | 12.96 | 13.1 | 12.86 | 13.02 | +0.31% | 97,951 | 127,162,636 |
| 2024-12-11 | 12.85 | 13.25 | 12.78 | 12.98 | +0.93% | 86,274 | 112,606,738 |
| 2024-12-10 | 13.08 | 13.25 | 12.86 | 12.86 | +0.78% | 134,606 | 175,937,150 |
| 2024-12-09 | 12.91 | 12.95 | 12.63 | 12.76 | -1.62% | 77,976 | 99,314,282 |
| 2024-12-06 | 12.88 | 12.99 | 12.58 | 12.97 | +0.93% | 83,525 | 106,963,816 |
| 2024-12-05 | 12.66 | 12.85 | 12.6 | 12.85 | +1.5% | 72,449 | 92,396,342 |
| 2024-12-04 | 13.03 | 13.09 | 12.59 | 12.66 | -3.36% | 97,612 | 125,110,130 |
| 2024-12-03 | 12.99 | 13.46 | 12.93 | 13.1 | +0.92% | 124,304 | 163,838,754 |
| 2024-12-02 | 12.91 | 13.06 | 12.8 | 12.98 | +1.01% | 128,512 | 166,034,271 |
| 2024-11-29 | 12.55 | 12.98 | 12.45 | 12.85 | +1.98% | 96,223 | 122,702,047 |
| 2024-11-28 | 12.3 | 12.83 | 12.29 | 12.6 | +2.52% | 124,397 | 157,434,456 |
| 2024-11-27 | 12.15 | 12.29 | 11.82 | 12.29 | +1.07% | 77,685 | 93,750,752 |
| 2024-11-26 | 12.13 | 12.42 | 12.1 | 12.16 | -0.08% | 78,059 | 95,561,330 |
| 2024-11-25 | 12.31 | 12.4 | 11.93 | 12.17 | -0.65% | 96,148 | 116,405,346 |
| 2024-11-22 | 12.76 | 12.99 | 12.25 | 12.25 | -5.04% | 167,773 | 211,092,015 |
| 2024-11-21 | 12.43 | 13.67 | 12.43 | 12.9 | +3.7% | 260,554 | 338,525,045 |
| 2024-11-20 | 12.3 | 12.47 | 12.26 | 12.44 | +0.73% | 74,674 | 92,453,947 |
| 2024-11-19 | 12.13 | 12.36 | 12.05 | 12.35 | +2.24% | 68,850 | 84,096,519 |
| 2024-11-18 | 12.27 | 12.53 | 11.93 | 12.08 | -1.39% | 120,480 | 146,660,511 |
| 2024-11-15 | 12.81 | 12.89 | 11.54 | 12.25 | -4.45% | 116,165 | 146,040,473 |
| 2024-11-14 | 13.15 | 13.23 | 12.73 | 12.82 | -2.95% | 107,562 | 139,556,931 |
| 2024-11-13 | 13.33 | 13.42 | 12.96 | 13.21 | -1.42% | 105,425 | 138,875,992 |
| 2024-11-12 | 13.88 | 14.02 | 13.23 | 13.4 | -3.74% | 205,370 | 278,869,681 |
| 2024-11-11 | 13.53 | 13.98 | 13.49 | 13.92 | +3.49% | 176,165 | 242,691,754 |
| 2024-11-08 | 13.66 | 13.85 | 13.4 | 13.45 | -1.1% | 177,405 | 240,882,128 |
| 2024-11-07 | 13.44 | 13.61 | 13.26 | 13.6 | +0.97% | 165,506 | 222,786,388 |
| 2024-11-06 | 13.3 | 13.88 | 13.2 | 13.47 | +2.05% | 221,408 | 298,492,067 |
| 2024-11-05 | 12.82 | 13.47 | 12.82 | 13.2 | +2.33% | 206,685 | 272,346,110 |
| 2024-11-04 | 12.29 | 13.09 | 12.25 | 12.9 | -1% | 239,571 | 306,558,926 |
| 2024-11-01 | 14.9 | 15.18 | 12.88 | 13.03 | -5.58% | 497,351 | 696,985,308 |
| 2024-10-31 | 13.59 | 14.46 | 13.45 | 13.8 | +1.55% | 405,085 | 563,540,972 |
| 2024-10-30 | 13.65 | 13.78 | 13.1 | 13.59 | +1.12% | 272,189 | 367,409,016 |
| 2024-10-29 | 13.5 | 13.98 | 13.24 | 13.44 | -1.18% | 275,180 | 372,696,066 |
| 2024-10-28 | 13.3 | 13.82 | 13.13 | 13.6 | +1.72% | 306,656 | 414,688,655 |
| 2024-10-25 | 12.73 | 13.8 | 12.57 | 13.37 | +4.62% | 378,062 | 500,006,200 |
| 2024-10-24 | 12.96 | 13.05 | 12.65 | 12.78 | -2.37% | 184,279 | 235,778,013 |
| 2024-10-23 | 13.16 | 13.5 | 12.92 | 13.09 | +1.47% | 327,664 | 430,815,539 |
| 2024-10-22 | 13.51 | 13.56 | 12.57 | 12.9 | -7.59% | 478,161 | 622,085,039 |
| 2024-10-21 | 13.89 | 14.5 | 12.89 | 13.96 | +2.42% | 761,059 | 1,039,902,686 |
| 2024-10-18 | 12.13 | 13.63 | 11.92 | 13.63 | +10.01% | 478,370 | 631,961,294 |
| 2024-10-17 | 12.64 | 12.98 | 12.28 | 12.39 | -0.96% | 316,562 | 399,713,021 |
| 2024-10-16 | 12.4 | 12.89 | 11.75 | 12.51 | +1.62% | 316,291 | 391,881,466 |
| 2024-10-15 | 11.7 | 13.07 | 11.52 | 12.31 | +1.74% | 458,661 | 567,836,966 |
| 2024-10-14 | 12.28 | 12.84 | 11.13 | 12.1 | -2.18% | 612,370 | 711,113,843 |
| 2024-10-11 | 12.96 | 13.68 | 11.97 | 12.37 | -5.43% | 576,619 | 741,510,505 |
| 2024-10-10 | 12.5 | 13.09 | 12.5 | 13.08 | +9.92% | 642,277 | 832,043,865 |
| 2024-10-09 | 11.47 | 12.63 | 11.2 | 11.9 | +3.66% | 512,775 | 634,210,983 |
| 2024-10-08 | 11.48 | 11.48 | 10.9 | 11.48 | +9.96% | 244,190 | 276,952,953 |
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：