股票概览
12.09
-1.87%
-0.23
12.36
开盘价
12.63
最高价
12.08
最低价
160,060
成交量
数据更新至: 2024-12-31
技术指标
12.15
MA5 (5日均线)
12.36
MA10 (10日均线)
12.96
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 | 12.36 | 12.63 | 12.08 | 12.09 | -1.87% | 160,060 | 197,394,570 |
| 2024-12-30 | 12.25 | 12.66 | 12.03 | 12.32 | +0.57% | 151,563 | 187,526,932 |
| 2024-12-27 | 12.08 | 12.41 | 12 | 12.25 | +1.83% | 103,678 | 127,122,770 |
| 2024-12-26 | 11.99 | 12.14 | 11.94 | 12.03 | -0.08% | 95,627 | 115,126,633 |
| 2024-12-25 | 12.43 | 12.46 | 11.9 | 12.04 | -3.14% | 117,064 | 141,149,463 |
| 2024-12-24 | 12.26 | 12.48 | 12.19 | 12.43 | +1.3% | 82,948 | 102,436,485 |
| 2024-12-23 | 12.81 | 12.88 | 12.23 | 12.27 | -4.88% | 147,075 | 184,251,619 |
| 2024-12-20 | 12.62 | 13.1 | 12.62 | 12.9 | +2.14% | 140,427 | 181,610,437 |
| 2024-12-19 | 12.55 | 12.7 | 12.45 | 12.63 | -0.32% | 88,319 | 111,076,569 |
| 2024-12-18 | 12.85 | 12.85 | 12.6 | 12.67 | -0.24% | 99,031 | 125,772,119 |
| 2024-12-17 | 13.02 | 13.1 | 12.64 | 12.7 | -2.31% | 109,600 | 140,704,444 |
| 2024-12-16 | 13.35 | 13.44 | 12.92 | 13 | -2.55% | 159,166 | 208,880,030 |
| 2024-12-13 | 13.72 | 13.72 | 13.33 | 13.34 | -2.84% | 128,353 | 172,802,931 |
| 2024-12-12 | 13.81 | 13.83 | 13.57 | 13.73 | -0.65% | 129,038 | 176,800,207 |
| 2024-12-11 | 13.65 | 14.06 | 13.65 | 13.82 | -0.07% | 126,169 | 174,640,765 |
| 2024-12-10 | 14.03 | 14.2 | 13.79 | 13.83 | +1.54% | 187,252 | 261,847,621 |
| 2024-12-09 | 13.75 | 13.9 | 13.5 | 13.62 | -1.38% | 121,291 | 165,953,603 |
| 2024-12-06 | 13.83 | 13.9 | 13.55 | 13.81 | -0.29% | 137,608 | 189,071,329 |
| 2024-12-05 | 13.64 | 13.95 | 13.64 | 13.85 | +0.29% | 137,302 | 189,790,850 |
| 2024-12-04 | 14.28 | 14.54 | 13.71 | 13.81 | -2.81% | 176,058 | 248,104,496 |
| 2024-12-03 | 14.26 | 14.63 | 14.02 | 14.21 | -0.14% | 225,763 | 323,760,711 |
| 2024-12-02 | 13.66 | 14.33 | 13.6 | 14.23 | +3.57% | 226,552 | 319,491,255 |
| 2024-11-29 | 13.6 | 13.92 | 13.35 | 13.74 | +0.88% | 190,835 | 260,534,083 |
| 2024-11-28 | 13.81 | 14.05 | 13.47 | 13.62 | -1.3% | 188,926 | 259,437,513 |
| 2024-11-27 | 13.48 | 13.81 | 13.09 | 13.8 | +2.83% | 207,742 | 279,965,145 |
| 2024-11-26 | 13.88 | 14.1 | 13.37 | 13.42 | -4.01% | 187,728 | 256,603,992 |
| 2024-11-25 | 14.01 | 14.17 | 13.59 | 13.98 | -1.41% | 209,632 | 290,205,125 |
| 2024-11-22 | 14.81 | 15.2 | 14.12 | 14.18 | -5.34% | 302,839 | 445,333,593 |
| 2024-11-21 | 15.3 | 15.75 | 14.81 | 14.98 | -4.16% | 387,660 | 588,365,769 |
| 2024-11-20 | 14.29 | 15.68 | 14.15 | 15.63 | +8.02% | 606,258 | 905,559,128 |
| 2024-11-19 | 13.88 | 14.47 | 13.86 | 14.47 | +3.51% | 275,448 | 390,384,746 |
| 2024-11-18 | 14.5 | 14.63 | 13.7 | 13.98 | -1.2% | 309,874 | 435,678,609 |
| 2024-11-15 | 15.2 | 15.4 | 14.1 | 14.15 | -7.82% | 475,443 | 696,792,388 |
| 2024-11-14 | 15.57 | 16.16 | 15.3 | 15.35 | -2.29% | 393,694 | 619,491,025 |
| 2024-11-13 | 16 | 16.15 | 15.1 | 15.71 | -2.96% | 456,702 | 708,624,782 |
| 2024-11-12 | 17 | 17.11 | 15.84 | 16.19 | -6.9% | 723,410 | 1,192,860,029 |
| 2024-11-11 | 17.7 | 18.5 | 17.18 | 17.39 | -0.06% | 809,712 | 1,441,130,938 |
| 2024-11-08 | 16.66 | 18.01 | 16.3 | 17.4 | +3.57% | 866,861 | 1,478,879,785 |
| 2024-11-07 | 17 | 18.33 | 16.21 | 16.8 | -4.6% | 958,773 | 1,643,972,894 |
| 2024-11-06 | 19.66 | 20.78 | 17.3 | 17.61 | -9.88% | 1,336,968 | 2,531,774,771 |
| 2024-11-05 | 20.78 | 20.78 | 18.23 | 19.54 | +12.43% | 1,367,191 | 2,680,033,506 |
| 2024-11-04 | 17.38 | 17.38 | 17.38 | 17.38 | +20.03% | 47,035 | 81,747,212 |
| 2024-11-01 | 14.48 | 14.48 | 14.48 | 14.48 | +19.97% | 20,561 | 29,772,675 |
| 2024-10-24 | 11.01 | 12.27 | 10.94 | 12.07 | +8.06% | 599,847 | 702,724,563 |
| 2024-10-23 | 10.9 | 11.97 | 10.89 | 11.17 | +1.73% | 472,711 | 545,182,734 |
| 2024-10-22 | 11.49 | 11.51 | 10.87 | 10.98 | -2.83% | 378,606 | 419,840,540 |
| 2024-10-21 | 10.29 | 11.3 | 10.25 | 11.3 | +10.57% | 657,123 | 719,420,803 |
| 2024-10-18 | 9.54 | 10.52 | 9.41 | 10.22 | +3.76% | 480,301 | 479,988,244 |
| 2024-10-17 | 9.93 | 10.3 | 9.76 | 9.85 | +0.31% | 381,176 | 382,453,562 |
| 2024-10-16 | 9.56 | 10.31 | 9.56 | 9.82 | -0.91% | 383,927 | 382,519,946 |
| 2024-10-15 | 9.3 | 10.5 | 9.28 | 9.91 | +7.72% | 536,572 | 537,090,146 |
| 2024-10-14 | 8.62 | 9.25 | 8.51 | 9.2 | +7.85% | 166,614 | 149,025,039 |
| 2024-10-11 | 8.75 | 8.8 | 8.45 | 8.53 | -2.51% | 93,658 | 80,641,728 |
| 2024-10-10 | 8.66 | 8.98 | 8.66 | 8.75 | +1.51% | 131,466 | 115,889,060 |
| 2024-10-09 | 9.45 | 9.6 | 8.59 | 8.62 | -14.74% | 263,206 | 239,370,628 |
| 2024-10-08 | 10.73 | 10.8 | 9.21 | 10.11 | +8.94% | 355,892 | 359,357,457 |
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：