股票概览
12.04
+0.17%
+0.02
12
开盘价
12.27
最高价
11.97
最低价
316,060
成交量
数据更新至: 2024-12-31
技术指标
11.69
MA5 (5日均线)
11.46
MA10 (10日均线)
11.07
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 | 12.27 | 11.97 | 12.04 | +0.17% | 316,060 | 383,342,481 |
| 2024-12-30 | 11.66 | 12.06 | 11.61 | 12.02 | +3.09% | 359,856 | 430,299,725 |
| 2024-12-27 | 11.35 | 11.86 | 11.35 | 11.66 | +2.46% | 280,878 | 328,935,380 |
| 2024-12-26 | 11.34 | 11.52 | 11.3 | 11.38 | +0.18% | 118,783 | 135,442,867 |
| 2024-12-25 | 11.43 | 11.43 | 11.19 | 11.36 | -0.53% | 140,028 | 158,408,565 |
| 2024-12-24 | 11.13 | 11.45 | 11.04 | 11.42 | +1.96% | 204,332 | 231,691,736 |
| 2024-12-23 | 11.31 | 11.45 | 11.16 | 11.2 | -0.97% | 224,226 | 253,510,985 |
| 2024-12-20 | 11.07 | 11.48 | 10.99 | 11.31 | +2.17% | 259,217 | 292,392,019 |
| 2024-12-19 | 11.09 | 11.16 | 10.92 | 11.07 | -0.9% | 148,986 | 164,270,940 |
| 2024-12-18 | 11.17 | 11.25 | 11.08 | 11.17 | 0% | 186,937 | 208,656,831 |
| 2024-12-17 | 11.09 | 11.33 | 11.01 | 11.17 | +0.36% | 234,196 | 262,409,688 |
| 2024-12-16 | 11.17 | 11.38 | 11.05 | 11.13 | -0.45% | 272,105 | 304,602,275 |
| 2024-12-13 | 11.19 | 11.35 | 11.1 | 11.18 | -0.18% | 438,818 | 492,678,596 |
| 2024-12-12 | 10.83 | 11.25 | 10.75 | 11.2 | +3.51% | 482,507 | 535,240,179 |
| 2024-12-11 | 10.32 | 10.95 | 10.31 | 10.82 | +4.74% | 521,182 | 559,696,328 |
| 2024-12-10 | 10.44 | 10.6 | 10.32 | 10.33 | +1.27% | 283,486 | 296,166,709 |
| 2024-12-09 | 10.24 | 10.28 | 10.13 | 10.2 | -0.49% | 107,645 | 109,915,571 |
| 2024-12-06 | 10.15 | 10.28 | 10.11 | 10.25 | +0.89% | 125,299 | 127,991,109 |
| 2024-12-05 | 10.22 | 10.28 | 10.1 | 10.16 | -1.36% | 118,258 | 120,219,623 |
| 2024-12-04 | 10.31 | 10.46 | 10.21 | 10.3 | -0.68% | 224,076 | 231,615,258 |
| 2024-12-03 | 10.36 | 10.45 | 10.29 | 10.37 | -0.29% | 139,350 | 144,429,778 |
| 2024-12-02 | 10.36 | 10.43 | 10.32 | 10.4 | +0.19% | 163,829 | 170,115,070 |
| 2024-11-29 | 10.21 | 10.44 | 10.21 | 10.38 | +1.37% | 207,577 | 215,084,228 |
| 2024-11-28 | 10.17 | 10.33 | 10.14 | 10.24 | +0.49% | 161,606 | 165,942,179 |
| 2024-11-27 | 10.02 | 10.21 | 9.97 | 10.19 | +0.79% | 150,333 | 151,782,587 |
| 2024-11-26 | 10.01 | 10.31 | 10.01 | 10.11 | +0.4% | 169,031 | 171,883,723 |
| 2024-11-25 | 10 | 10.15 | 9.96 | 10.07 | +0.6% | 132,235 | 132,893,099 |
| 2024-11-22 | 10.3 | 10.37 | 10 | 10.01 | -2.63% | 190,369 | 193,718,943 |
| 2024-11-21 | 10.34 | 10.38 | 10.23 | 10.28 | -0.58% | 117,555 | 120,860,386 |
| 2024-11-20 | 10.18 | 10.4 | 10.1 | 10.34 | +1.27% | 189,298 | 193,659,567 |
| 2024-11-19 | 10.13 | 10.24 | 10.05 | 10.21 | +0.99% | 170,989 | 173,679,306 |
| 2024-11-18 | 10.2 | 10.35 | 10.06 | 10.11 | -0.88% | 181,489 | 185,153,428 |
| 2024-11-15 | 10.14 | 10.38 | 10.14 | 10.2 | +0.1% | 176,140 | 180,745,810 |
| 2024-11-14 | 10.33 | 10.45 | 10.16 | 10.19 | -1.92% | 165,257 | 169,807,127 |
| 2024-11-13 | 10.36 | 10.47 | 10.29 | 10.39 | 0% | 160,519 | 166,228,318 |
| 2024-11-12 | 10.41 | 10.56 | 10.33 | 10.39 | -0.1% | 242,436 | 253,437,606 |
| 2024-11-11 | 10.51 | 10.6 | 10.21 | 10.4 | -2.35% | 317,338 | 328,062,440 |
| 2024-11-08 | 10.81 | 10.9 | 10.59 | 10.65 | -1.11% | 344,912 | 368,825,771 |
| 2024-11-07 | 10.16 | 10.77 | 10.14 | 10.77 | +5.18% | 444,234 | 470,740,189 |
| 2024-11-06 | 10.33 | 10.4 | 10.16 | 10.24 | -0.68% | 247,647 | 254,208,625 |
| 2024-11-05 | 10.21 | 10.34 | 10.1 | 10.31 | +0.98% | 272,851 | 279,237,805 |
| 2024-11-04 | 10.08 | 10.21 | 9.98 | 10.21 | +1.09% | 240,375 | 242,912,936 |
| 2024-11-01 | 10.09 | 10.27 | 10.05 | 10.1 | -0.49% | 272,182 | 276,207,389 |
| 2024-10-31 | 10.05 | 10.21 | 9.94 | 10.15 | +0.69% | 329,240 | 331,262,007 |
| 2024-10-30 | 10.07 | 10.27 | 9.97 | 10.08 | -0.4% | 226,446 | 228,346,517 |
| 2024-10-29 | 10.36 | 10.55 | 10.1 | 10.12 | -3.25% | 378,511 | 386,907,419 |
| 2024-10-28 | 10.43 | 10.52 | 9.87 | 10.46 | -0.38% | 748,535 | 766,097,674 |
| 2024-10-25 | 10.65 | 10.78 | 10.42 | 10.5 | -1.59% | 290,944 | 305,630,796 |
| 2024-10-24 | 10.81 | 10.94 | 10.63 | 10.67 | -2.2% | 204,035 | 219,275,692 |
| 2024-10-23 | 10.79 | 11.08 | 10.73 | 10.91 | +0.93% | 290,277 | 316,992,018 |
| 2024-10-22 | 10.52 | 10.92 | 10.46 | 10.81 | +2.76% | 284,499 | 306,163,884 |
| 2024-10-21 | 10.52 | 10.65 | 10.28 | 10.52 | 0% | 316,137 | 331,011,823 |
| 2024-10-18 | 10.26 | 10.7 | 10.25 | 10.52 | +2.14% | 272,898 | 285,661,955 |
| 2024-10-17 | 10.48 | 10.52 | 10.27 | 10.3 | -0.96% | 176,535 | 183,668,549 |
| 2024-10-16 | 10.35 | 10.52 | 10.31 | 10.4 | -0.67% | 181,966 | 189,543,997 |
| 2024-10-15 | 10.8 | 10.8 | 10.46 | 10.47 | -3.32% | 232,851 | 246,957,749 |
| 2024-10-14 | 10.59 | 10.88 | 10.45 | 10.83 | +2.27% | 304,955 | 326,231,779 |
| 2024-10-11 | 10.79 | 10.82 | 10.45 | 10.59 | -1.3% | 287,959 | 306,519,958 |
| 2024-10-10 | 10.47 | 10.95 | 10.4 | 10.73 | +2.58% | 419,950 | 450,463,187 |
| 2024-10-09 | 10.86 | 10.87 | 10.36 | 10.46 | -6.02% | 517,611 | 551,508,060 |
| 2024-10-08 | 12.3 | 12.33 | 10.52 | 11.13 | -1.07% | 831,654 | 940,915,716 |
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：