股票概览
11.98
-4.47%
-0.56
12.58
开盘价
12.65
最高价
11.98
最低价
195,835
成交量
数据更新至: 2024-12-31
技术指标
12.47
MA5 (5日均线)
12.74
MA10 (10日均线)
13.40
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 | 12.58 | 12.65 | 11.98 | 11.98 | -4.47% | 195,835 | 239,265,158 |
| 2024-12-30 | 12.49 | 12.56 | 12.27 | 12.54 | +0.32% | 158,573 | 196,917,592 |
| 2024-12-27 | 12.58 | 12.7 | 12.5 | 12.5 | -0.79% | 165,262 | 208,440,060 |
| 2024-12-26 | 12.68 | 12.77 | 12.56 | 12.6 | -0.94% | 156,914 | 198,755,528 |
| 2024-12-25 | 12.8 | 12.93 | 12.5 | 12.72 | -0.31% | 171,024 | 216,750,249 |
| 2024-12-24 | 12.59 | 13 | 12.58 | 12.76 | +1.35% | 173,404 | 221,677,881 |
| 2024-12-23 | 13.11 | 13.14 | 12.57 | 12.59 | -4.4% | 263,736 | 338,574,761 |
| 2024-12-20 | 13.17 | 13.33 | 13.14 | 13.17 | +0.23% | 175,856 | 232,640,526 |
| 2024-12-19 | 13.31 | 13.42 | 13.02 | 13.14 | -2.23% | 249,033 | 327,750,345 |
| 2024-12-18 | 13.68 | 13.75 | 13.28 | 13.44 | -1.54% | 217,069 | 292,353,374 |
| 2024-12-17 | 13.6 | 13.86 | 13.56 | 13.65 | +0.66% | 310,752 | 426,099,717 |
| 2024-12-16 | 13.53 | 13.72 | 13.47 | 13.56 | +0.07% | 222,503 | 301,873,131 |
| 2024-12-13 | 13.9 | 13.9 | 13.53 | 13.55 | -3.35% | 374,542 | 511,965,722 |
| 2024-12-12 | 14.02 | 14.12 | 13.82 | 14.02 | -0.28% | 306,666 | 428,424,433 |
| 2024-12-11 | 14.01 | 14.19 | 13.98 | 14.06 | -0.14% | 278,798 | 391,991,179 |
| 2024-12-10 | 14.53 | 14.6 | 14.05 | 14.08 | +0.14% | 419,521 | 600,687,369 |
| 2024-12-09 | 14.47 | 14.5 | 13.95 | 14.06 | -2.63% | 368,845 | 522,775,008 |
| 2024-12-06 | 14.55 | 14.65 | 13.97 | 14.44 | -1.7% | 625,144 | 892,965,729 |
| 2024-12-05 | 14.21 | 15.1 | 14.21 | 14.69 | +2.01% | 652,417 | 956,049,648 |
| 2024-12-04 | 15.35 | 15.48 | 14.3 | 14.4 | -9.09% | 1,109,336 | 1,638,735,519 |
| 2024-12-03 | 15.25 | 16.8 | 14.8 | 15.84 | +5.88% | 1,642,313 | 2,585,154,029 |
| 2024-12-02 | 14.26 | 14.98 | 13.91 | 14.96 | +2.68% | 777,225 | 1,122,288,466 |
| 2024-11-29 | 14.12 | 14.87 | 13.75 | 14.57 | +0.62% | 869,502 | 1,244,766,544 |
| 2024-11-28 | 14.33 | 15.3 | 14.09 | 14.48 | +1.26% | 964,356 | 1,429,682,230 |
| 2024-11-27 | 13.2 | 14.5 | 13.15 | 14.3 | +7.68% | 715,232 | 996,005,027 |
| 2024-11-26 | 13.32 | 13.94 | 13.26 | 13.28 | -1.26% | 328,461 | 445,060,028 |
| 2024-11-25 | 13.42 | 13.64 | 13.15 | 13.45 | -0.15% | 400,798 | 536,199,494 |
| 2024-11-22 | 14.58 | 14.82 | 13.47 | 13.47 | -9.11% | 816,012 | 1,152,828,612 |
| 2024-11-21 | 15.45 | 16.5 | 14.75 | 14.82 | +2.35% | 1,176,750 | 1,808,167,512 |
| 2024-11-20 | 13.66 | 14.76 | 13.44 | 14.48 | +5.31% | 786,774 | 1,122,142,013 |
| 2024-11-19 | 13.5 | 13.88 | 13.06 | 13.75 | +2.84% | 396,126 | 536,968,375 |
| 2024-11-18 | 13.24 | 13.88 | 12.98 | 13.37 | -1.04% | 427,200 | 570,274,931 |
| 2024-11-15 | 14.35 | 14.64 | 13.5 | 13.51 | -6.25% | 521,411 | 732,784,822 |
| 2024-11-14 | 14.59 | 15.09 | 14.2 | 14.41 | -0.48% | 591,402 | 861,288,235 |
| 2024-11-13 | 14.02 | 14.86 | 14.02 | 14.48 | +2.19% | 646,236 | 934,316,586 |
| 2024-11-12 | 14.49 | 14.74 | 14 | 14.17 | -1.53% | 529,016 | 761,007,559 |
| 2024-11-11 | 13.77 | 14.39 | 13.73 | 14.39 | +3.53% | 576,051 | 819,291,935 |
| 2024-11-08 | 13.9 | 14.24 | 13.86 | 13.9 | +1.02% | 484,139 | 679,987,011 |
| 2024-11-07 | 13.43 | 13.77 | 13.06 | 13.76 | -0.72% | 521,660 | 702,347,152 |
| 2024-11-06 | 14.05 | 14.49 | 13.76 | 13.86 | -1.21% | 534,134 | 755,343,676 |
| 2024-11-05 | 13.59 | 14.1 | 13.42 | 14.03 | +2.86% | 451,052 | 623,898,124 |
| 2024-11-04 | 13.33 | 13.9 | 13.26 | 13.64 | +1.04% | 339,663 | 462,364,000 |
| 2024-11-01 | 14.17 | 14.29 | 13.47 | 13.5 | -6.18% | 576,278 | 794,895,206 |
| 2024-10-31 | 14.45 | 15 | 14.22 | 14.39 | +2.49% | 718,179 | 1,047,732,577 |
| 2024-10-30 | 13.51 | 14.2 | 13.5 | 14.04 | +0.93% | 478,580 | 668,072,344 |
| 2024-10-29 | 15.5 | 15.56 | 13.88 | 13.91 | -6.96% | 894,752 | 1,293,283,591 |
| 2024-10-28 | 15.18 | 15.32 | 14.66 | 14.95 | -2.61% | 781,820 | 1,169,499,574 |
| 2024-10-25 | 14.11 | 15.87 | 14.06 | 15.35 | +8.25% | 1,211,363 | 1,841,533,717 |
| 2024-10-24 | 14.66 | 14.93 | 14.05 | 14.18 | -4.45% | 755,005 | 1,089,796,623 |
| 2024-10-23 | 13.99 | 15.98 | 13.76 | 14.84 | +3.78% | 1,347,492 | 1,996,112,793 |
| 2024-10-22 | 13.31 | 14.36 | 13 | 14.3 | +4.08% | 993,269 | 1,350,496,685 |
| 2024-10-21 | 13.17 | 14.55 | 12.97 | 13.74 | +9.13% | 970,883 | 1,327,153,223 |
| 2024-10-18 | 12.17 | 13.07 | 12.12 | 12.59 | +2.78% | 598,905 | 748,357,807 |
| 2024-10-17 | 12.44 | 12.65 | 12.25 | 12.25 | -0.89% | 342,844 | 426,353,927 |
| 2024-10-16 | 12.01 | 12.6 | 11.97 | 12.36 | +0.16% | 395,942 | 486,801,201 |
| 2024-10-15 | 12.28 | 12.91 | 12.28 | 12.34 | -1.83% | 582,282 | 732,188,065 |
| 2024-10-14 | 12.08 | 12.78 | 11.96 | 12.57 | +5.72% | 644,092 | 800,186,386 |
| 2024-10-11 | 12.59 | 12.6 | 11.74 | 11.89 | -6.3% | 484,766 | 584,318,603 |
| 2024-10-10 | 13.12 | 13.58 | 12.64 | 12.69 | -2.01% | 603,956 | 786,183,775 |
| 2024-10-09 | 14.3 | 14.98 | 12.89 | 12.95 | -18.76% | 1,035,896 | 1,448,207,570 |
| 2024-10-08 | 16.34 | 16.34 | 14.46 | 15.94 | +15.42% | 1,308,835 | 2,031,284,065 |
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：