股票概览
12.05
-2.35%
-0.29
12.34
开盘价
12.4
最高价
12.02
最低价
148,802
成交量
数据更新至: 2024-12-31
技术指标
12.33
MA5 (5日均线)
12.52
MA10 (10日均线)
12.75
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 | 12.34 | 12.4 | 12.02 | 12.05 | -2.35% | 148,802 | 181,235,343 |
| 2024-12-30 | 12.42 | 12.42 | 12.22 | 12.34 | -0.64% | 136,315 | 167,841,712 |
| 2024-12-27 | 12.4 | 12.52 | 12.32 | 12.42 | +0.24% | 121,594 | 151,078,512 |
| 2024-12-26 | 12.47 | 12.53 | 12.37 | 12.39 | -0.56% | 117,387 | 146,154,070 |
| 2024-12-25 | 12.67 | 12.68 | 12.39 | 12.46 | -1.58% | 117,728 | 147,015,412 |
| 2024-12-24 | 12.46 | 12.66 | 12.46 | 12.66 | +1.69% | 111,541 | 140,420,123 |
| 2024-12-23 | 12.8 | 12.81 | 12.45 | 12.45 | -2.81% | 155,026 | 195,517,599 |
| 2024-12-20 | 12.76 | 13.05 | 12.75 | 12.81 | +0.39% | 156,683 | 201,857,529 |
| 2024-12-19 | 12.71 | 12.82 | 12.5 | 12.76 | -0.39% | 199,537 | 252,278,787 |
| 2024-12-18 | 12.91 | 12.97 | 12.78 | 12.81 | -0.54% | 147,419 | 189,232,549 |
| 2024-12-17 | 13.16 | 13.2 | 12.82 | 12.88 | -2.72% | 237,363 | 307,480,852 |
| 2024-12-16 | 13.43 | 13.48 | 13.16 | 13.24 | -0.38% | 288,582 | 384,439,511 |
| 2024-12-13 | 13.52 | 13.75 | 13.27 | 13.29 | -1.63% | 562,872 | 760,483,527 |
| 2024-12-12 | 13.28 | 13.54 | 13.07 | 13.51 | +1.73% | 425,177 | 566,049,130 |
| 2024-12-11 | 12.82 | 13.41 | 12.81 | 13.28 | +3.11% | 393,730 | 520,618,719 |
| 2024-12-10 | 13.2 | 13.34 | 12.85 | 12.88 | +1.34% | 434,869 | 571,000,729 |
| 2024-12-09 | 12.77 | 12.87 | 12.63 | 12.71 | -0.31% | 153,860 | 196,078,994 |
| 2024-12-06 | 12.56 | 12.81 | 12.48 | 12.75 | +1.19% | 185,381 | 235,111,101 |
| 2024-12-05 | 12.52 | 12.62 | 12.47 | 12.6 | -0.08% | 114,962 | 144,347,225 |
| 2024-12-04 | 12.8 | 12.85 | 12.53 | 12.61 | -1.48% | 176,640 | 224,474,013 |
| 2024-12-03 | 12.75 | 13.05 | 12.65 | 12.8 | -0.08% | 215,035 | 276,065,323 |
| 2024-12-02 | 12.5 | 12.82 | 12.5 | 12.81 | +2.32% | 220,649 | 279,711,064 |
| 2024-11-29 | 12.34 | 12.72 | 12.3 | 12.52 | +1.13% | 241,866 | 303,683,009 |
| 2024-11-28 | 12.5 | 12.58 | 12.32 | 12.38 | -0.96% | 144,841 | 180,285,382 |
| 2024-11-27 | 12.31 | 12.5 | 12.15 | 12.5 | +1.21% | 151,261 | 186,042,893 |
| 2024-11-26 | 12.21 | 12.57 | 12.2 | 12.35 | +1.56% | 180,803 | 224,358,826 |
| 2024-11-25 | 12.35 | 12.47 | 12.16 | 12.16 | -1.94% | 217,158 | 267,167,393 |
| 2024-11-22 | 12.92 | 12.95 | 12.39 | 12.4 | -4.1% | 199,164 | 252,230,323 |
| 2024-11-21 | 12.93 | 12.99 | 12.82 | 12.93 | -0.31% | 136,647 | 176,327,222 |
| 2024-11-20 | 12.86 | 13.03 | 12.79 | 12.97 | +0.62% | 188,479 | 242,979,828 |
| 2024-11-19 | 12.82 | 12.9 | 12.63 | 12.89 | +0.94% | 181,668 | 232,699,815 |
| 2024-11-18 | 12.97 | 13.04 | 12.71 | 12.77 | -1.01% | 188,456 | 242,349,694 |
| 2024-11-15 | 12.92 | 13.15 | 12.88 | 12.9 | -0.77% | 213,447 | 277,741,432 |
| 2024-11-14 | 13.51 | 13.52 | 12.98 | 13 | -3.85% | 280,111 | 370,712,076 |
| 2024-11-13 | 13.43 | 13.66 | 13.31 | 13.52 | -0.37% | 235,323 | 316,730,980 |
| 2024-11-12 | 13.65 | 13.93 | 13.44 | 13.57 | -0.37% | 375,006 | 514,865,344 |
| 2024-11-11 | 13.46 | 13.63 | 13.33 | 13.62 | -0.15% | 309,131 | 416,584,784 |
| 2024-11-08 | 14.13 | 14.23 | 13.6 | 13.64 | -1.8% | 460,619 | 634,292,433 |
| 2024-11-07 | 13.1 | 13.9 | 13.01 | 13.89 | +5.23% | 552,000 | 753,992,180 |
| 2024-11-06 | 13.27 | 13.48 | 13.15 | 13.2 | -0.45% | 354,749 | 472,640,923 |
| 2024-11-05 | 12.8 | 13.3 | 12.71 | 13.26 | +3.59% | 474,622 | 624,185,044 |
| 2024-11-04 | 12.57 | 12.81 | 12.56 | 12.8 | +1.43% | 199,612 | 253,801,466 |
| 2024-11-01 | 12.7 | 12.89 | 12.5 | 12.62 | -0.94% | 244,361 | 310,332,589 |
| 2024-10-31 | 12.7 | 12.87 | 12.6 | 12.74 | +0.31% | 228,730 | 291,599,695 |
| 2024-10-30 | 12.7 | 12.83 | 12.57 | 12.7 | -0.31% | 208,123 | 264,227,878 |
| 2024-10-29 | 13.03 | 13.24 | 12.71 | 12.74 | -2.45% | 362,464 | 467,790,955 |
| 2024-10-28 | 12.7 | 13.07 | 12.44 | 13.06 | -3.04% | 639,791 | 817,605,027 |
| 2024-10-25 | 13.34 | 13.63 | 13.23 | 13.47 | -0.52% | 365,506 | 490,306,671 |
| 2024-10-24 | 13.2 | 13.85 | 13.19 | 13.54 | +3.36% | 535,210 | 725,799,529 |
| 2024-10-23 | 13.17 | 13.24 | 13 | 13.1 | -0.61% | 333,565 | 437,187,079 |
| 2024-10-22 | 12.91 | 13.18 | 12.83 | 13.18 | +2.01% | 275,323 | 358,484,401 |
| 2024-10-21 | 13.02 | 13.15 | 12.7 | 12.92 | -0.39% | 308,370 | 398,219,034 |
| 2024-10-18 | 12.5 | 13.3 | 12.43 | 12.97 | +3.76% | 398,118 | 512,330,749 |
| 2024-10-17 | 12.68 | 12.8 | 12.49 | 12.5 | -0.71% | 194,528 | 246,016,168 |
| 2024-10-16 | 12.64 | 12.85 | 12.45 | 12.59 | -1.72% | 250,094 | 316,801,872 |
| 2024-10-15 | 13.31 | 13.31 | 12.79 | 12.81 | -3.76% | 257,897 | 335,986,898 |
| 2024-10-14 | 13.4 | 13.45 | 12.91 | 13.31 | -0.3% | 285,367 | 376,314,036 |
| 2024-10-11 | 13.83 | 13.87 | 13.16 | 13.35 | -4.23% | 233,133 | 314,402,396 |
| 2024-10-10 | 14.13 | 14.59 | 13.69 | 13.94 | -0.43% | 330,362 | 465,655,854 |
| 2024-10-09 | 15.22 | 15.22 | 13.95 | 14 | -12.5% | 593,844 | 867,369,113 |
| 2024-10-08 | 17.36 | 17.77 | 15.13 | 16 | +7.38% | 926,597 | 1,525,955,917 |
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：