股票概览
11.99
-2.28%
-0.28
12.27
开盘价
12.33
最高价
11.97
最低价
62,257
成交量
数据更新至: 2024-12-31
技术指标
12.21
MA5 (5日均线)
12.38
MA10 (10日均线)
12.73
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 | 12.27 | 12.33 | 11.97 | 11.99 | -2.28% | 62,257 | 75,215,592 |
| 2024-12-30 | 12.45 | 12.45 | 12.2 | 12.27 | -0.89% | 54,436 | 66,915,288 |
| 2024-12-27 | 12.32 | 12.56 | 12.28 | 12.38 | +0.73% | 57,815 | 71,949,653 |
| 2024-12-26 | 12.12 | 12.36 | 12.11 | 12.29 | +1.57% | 49,514 | 60,968,019 |
| 2024-12-25 | 12.4 | 12.44 | 12.03 | 12.1 | -2.73% | 98,480 | 119,661,132 |
| 2024-12-24 | 12.39 | 12.48 | 12.24 | 12.44 | +0.24% | 65,948 | 81,603,712 |
| 2024-12-23 | 12.72 | 12.86 | 12.38 | 12.41 | -1.97% | 78,400 | 98,372,845 |
| 2024-12-20 | 12.55 | 12.72 | 12.49 | 12.66 | +0.8% | 60,481 | 76,364,368 |
| 2024-12-19 | 12.53 | 12.78 | 12.41 | 12.56 | -1.1% | 86,338 | 108,208,361 |
| 2024-12-18 | 12.8 | 12.8 | 12.63 | 12.7 | -0.31% | 63,114 | 80,147,921 |
| 2024-12-17 | 12.88 | 12.93 | 12.7 | 12.74 | -1.01% | 76,004 | 97,247,180 |
| 2024-12-16 | 13.16 | 13.25 | 12.81 | 12.87 | -2.72% | 110,713 | 144,057,741 |
| 2024-12-13 | 13.38 | 13.44 | 13.09 | 13.23 | -2.36% | 105,409 | 139,603,353 |
| 2024-12-12 | 13.47 | 13.68 | 13.39 | 13.55 | +1.27% | 96,168 | 130,138,958 |
| 2024-12-11 | 13.3 | 13.53 | 13.27 | 13.38 | +0.83% | 96,828 | 129,616,262 |
| 2024-12-10 | 13.38 | 13.89 | 13.27 | 13.27 | +2% | 227,477 | 309,134,371 |
| 2024-12-09 | 12.92 | 13.19 | 12.88 | 13.01 | +0.77% | 102,861 | 134,151,182 |
| 2024-12-06 | 12.83 | 12.96 | 12.76 | 12.91 | +0.23% | 76,286 | 98,120,742 |
| 2024-12-05 | 12.87 | 12.93 | 12.76 | 12.88 | +0.08% | 52,424 | 67,340,482 |
| 2024-12-04 | 12.99 | 13.15 | 12.81 | 12.87 | -0.92% | 96,952 | 126,089,897 |
| 2024-12-03 | 12.96 | 13.06 | 12.8 | 12.99 | +0.39% | 77,836 | 100,592,994 |
| 2024-12-02 | 12.7 | 13.06 | 12.65 | 12.94 | +1.41% | 95,649 | 123,062,254 |
| 2024-11-29 | 12.59 | 12.85 | 12.5 | 12.76 | +1.35% | 89,523 | 113,654,919 |
| 2024-11-28 | 12.75 | 12.85 | 12.58 | 12.59 | -1.64% | 65,415 | 83,136,036 |
| 2024-11-27 | 12.6 | 12.83 | 12.29 | 12.8 | +1.11% | 72,890 | 91,318,985 |
| 2024-11-26 | 12.71 | 12.98 | 12.6 | 12.66 | -0.78% | 71,034 | 90,450,074 |
| 2024-11-25 | 12.7 | 12.95 | 12.56 | 12.76 | +0.24% | 96,976 | 124,030,495 |
| 2024-11-22 | 13.06 | 13.3 | 12.71 | 12.73 | -3.27% | 100,572 | 130,599,063 |
| 2024-11-21 | 12.98 | 13.19 | 12.9 | 13.16 | +0.84% | 103,457 | 134,689,961 |
| 2024-11-20 | 13.02 | 13.15 | 12.86 | 13.05 | +0.31% | 89,495 | 116,264,191 |
| 2024-11-19 | 12.76 | 13.01 | 12.68 | 13.01 | +3.5% | 121,713 | 156,340,840 |
| 2024-11-18 | 12.99 | 13.13 | 12.5 | 12.57 | -3.16% | 136,287 | 173,091,687 |
| 2024-11-15 | 13.3 | 13.59 | 12.96 | 12.98 | -2.41% | 122,310 | 161,923,262 |
| 2024-11-14 | 13.6 | 13.75 | 13.26 | 13.3 | -2.64% | 139,491 | 188,150,764 |
| 2024-11-13 | 13.75 | 14.07 | 13.5 | 13.66 | -0.51% | 144,715 | 198,654,841 |
| 2024-11-12 | 13.9 | 14.11 | 13.56 | 13.73 | -0.87% | 178,705 | 247,810,549 |
| 2024-11-11 | 13.8 | 13.88 | 13.56 | 13.85 | -0.43% | 187,295 | 256,537,350 |
| 2024-11-08 | 14.15 | 14.42 | 13.8 | 13.91 | -1.14% | 251,331 | 354,106,540 |
| 2024-11-07 | 13.98 | 14.1 | 13.62 | 14.07 | -3.83% | 392,320 | 543,562,726 |
| 2024-11-06 | 14.4 | 15.17 | 14.26 | 14.63 | +0.9% | 394,201 | 578,762,275 |
| 2024-11-05 | 14.11 | 14.75 | 14.03 | 14.5 | +1.26% | 358,729 | 513,178,350 |
| 2024-11-04 | 14.61 | 14.85 | 14.11 | 14.32 | -7.19% | 414,303 | 594,728,851 |
| 2024-11-01 | 16.4 | 16.4 | 13.76 | 15.43 | +3.28% | 824,097 | 1,231,620,265 |
| 2024-10-31 | 14.94 | 14.94 | 14.94 | 14.94 | +10.01% | 44,094 | 65,876,436 |
| 2024-10-18 | 13.25 | 13.73 | 13.18 | 13.58 | +3.59% | 232,148 | 312,794,885 |
| 2024-10-17 | 13.45 | 13.61 | 13.08 | 13.11 | -2.02% | 119,744 | 159,266,242 |
| 2024-10-16 | 13.01 | 13.47 | 12.9 | 13.38 | +2.92% | 170,756 | 226,782,054 |
| 2024-10-15 | 13.01 | 13.42 | 12.91 | 13 | -1.74% | 163,955 | 215,378,626 |
| 2024-10-14 | 12.66 | 13.32 | 12.59 | 13.23 | +3.44% | 221,473 | 289,237,734 |
| 2024-10-11 | 13 | 13.13 | 12.49 | 12.79 | +2.73% | 239,001 | 305,954,988 |
| 2024-10-10 | 12.51 | 12.95 | 12.3 | 12.45 | -0.64% | 171,163 | 216,095,991 |
| 2024-10-09 | 13.02 | 13.45 | 12.5 | 12.53 | -8.21% | 270,815 | 351,011,612 |
| 2024-10-08 | 14.17 | 14.2 | 12.96 | 13.65 | +4.36% | 447,963 | 606,716,267 |
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：