股票概览
11.6
-5.92%
-0.73
12.32
开盘价
12.56
最高价
11.57
最低价
70,517
成交量
数据更新至: 2024-12-31
技术指标
12.20
MA5 (5日均线)
12.25
MA10 (10日均线)
12.48
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 | 12.32 | 12.56 | 11.57 | 11.6 | -5.92% | 70,517 | 84,310,989 |
| 2024-12-30 | 12.47 | 12.49 | 12.01 | 12.33 | -1.12% | 55,497 | 68,410,880 |
| 2024-12-27 | 12.51 | 12.78 | 12.41 | 12.47 | -1.19% | 93,212 | 117,340,789 |
| 2024-12-26 | 12.01 | 12.7 | 11.7 | 12.62 | +5.25% | 112,868 | 140,144,536 |
| 2024-12-25 | 12.11 | 12.18 | 11.55 | 11.99 | -0.99% | 57,711 | 68,269,905 |
| 2024-12-24 | 12.2 | 12.36 | 11.81 | 12.11 | +0.5% | 50,193 | 60,545,984 |
| 2024-12-23 | 12.84 | 12.87 | 11.96 | 12.05 | -6.15% | 66,359 | 81,679,917 |
| 2024-12-20 | 12.41 | 12.84 | 12.28 | 12.84 | +3.38% | 63,186 | 80,082,320 |
| 2024-12-19 | 11.98 | 12.5 | 11.84 | 12.42 | +2.73% | 56,240 | 68,827,840 |
| 2024-12-18 | 12.1 | 12.28 | 11.76 | 12.09 | +0.25% | 43,550 | 52,577,412 |
| 2024-12-17 | 12.61 | 12.61 | 11.97 | 12.06 | -4.59% | 52,601 | 64,182,362 |
| 2024-12-16 | 12.68 | 12.78 | 12.48 | 12.64 | -0.24% | 42,021 | 53,138,407 |
| 2024-12-13 | 12.93 | 12.97 | 12.63 | 12.67 | -2.69% | 52,546 | 67,241,020 |
| 2024-12-12 | 12.98 | 13.22 | 12.84 | 13.02 | -0.31% | 56,656 | 73,644,218 |
| 2024-12-11 | 13.07 | 13.09 | 12.79 | 13.06 | +0.54% | 64,754 | 83,781,023 |
| 2024-12-10 | 12.99 | 13.43 | 12.85 | 12.99 | +2.04% | 111,628 | 146,219,885 |
| 2024-12-09 | 12.74 | 12.85 | 12.57 | 12.73 | -0.08% | 45,640 | 58,136,321 |
| 2024-12-06 | 12.68 | 12.78 | 12.57 | 12.74 | +0.63% | 52,589 | 66,754,430 |
| 2024-12-05 | 12.5 | 12.76 | 12.5 | 12.66 | +1.12% | 49,039 | 61,989,630 |
| 2024-12-04 | 12.71 | 12.75 | 12.43 | 12.52 | -1.57% | 41,941 | 52,793,833 |
| 2024-12-03 | 12.64 | 12.77 | 12.53 | 12.72 | +0.55% | 47,160 | 59,772,024 |
| 2024-12-02 | 12.45 | 12.7 | 12.4 | 12.65 | +1.93% | 58,806 | 74,022,032 |
| 2024-11-29 | 12.09 | 12.41 | 12.03 | 12.41 | +2.73% | 51,948 | 63,723,230 |
| 2024-11-28 | 11.99 | 12.23 | 11.99 | 12.08 | +0.5% | 40,128 | 48,670,469 |
| 2024-11-27 | 11.78 | 12.02 | 11.38 | 12.02 | +1.95% | 42,500 | 49,604,345 |
| 2024-11-26 | 12.03 | 12.21 | 11.76 | 11.79 | -1.83% | 40,675 | 48,654,448 |
| 2024-11-25 | 11.79 | 12.06 | 11.61 | 12.01 | +2.39% | 50,661 | 60,020,050 |
| 2024-11-22 | 12.17 | 12.35 | 11.71 | 11.73 | -3.69% | 46,423 | 56,118,855 |
| 2024-11-21 | 12.18 | 12.26 | 11.97 | 12.18 | +0.16% | 40,055 | 48,656,814 |
| 2024-11-20 | 11.93 | 12.25 | 11.87 | 12.16 | +1.42% | 35,387 | 42,813,883 |
| 2024-11-19 | 11.67 | 11.99 | 11.54 | 11.99 | +4.26% | 41,009 | 48,238,777 |
| 2024-11-18 | 12.2 | 12.25 | 11.41 | 11.5 | -4.8% | 62,989 | 73,231,830 |
| 2024-11-15 | 12.36 | 12.58 | 12.05 | 12.08 | -2.58% | 46,779 | 57,826,729 |
| 2024-11-14 | 12.81 | 12.85 | 12.36 | 12.4 | -3.28% | 51,077 | 64,242,371 |
| 2024-11-13 | 12.6 | 12.82 | 12.37 | 12.82 | +1.75% | 60,376 | 76,378,107 |
| 2024-11-12 | 12.92 | 12.93 | 12.44 | 12.6 | -2.78% | 65,916 | 83,871,901 |
| 2024-11-11 | 12.56 | 12.96 | 12.4 | 12.96 | +3.18% | 87,076 | 110,942,852 |
| 2024-11-08 | 12.58 | 12.79 | 12.51 | 12.56 | +0.48% | 85,188 | 107,927,629 |
| 2024-11-07 | 12.16 | 12.5 | 12.15 | 12.5 | +1.46% | 60,879 | 75,348,390 |
| 2024-11-06 | 12.38 | 12.52 | 12.21 | 12.32 | -0.65% | 62,527 | 77,341,872 |
| 2024-11-05 | 12.14 | 12.41 | 12.08 | 12.4 | +2.06% | 63,343 | 78,007,703 |
| 2024-11-04 | 11.59 | 12.15 | 11.55 | 12.15 | +5.19% | 60,094 | 71,999,857 |
| 2024-11-01 | 12.27 | 12.31 | 11.49 | 11.55 | -6.63% | 81,749 | 96,605,870 |
| 2024-10-31 | 12.29 | 12.46 | 12.1 | 12.37 | +0.65% | 67,169 | 82,860,689 |
| 2024-10-30 | 12.34 | 12.47 | 12.1 | 12.29 | -0.49% | 61,592 | 75,686,088 |
| 2024-10-29 | 12.75 | 12.86 | 12.32 | 12.35 | -3.59% | 89,793 | 112,854,520 |
| 2024-10-28 | 12.68 | 12.89 | 12.51 | 12.81 | -0.31% | 120,995 | 153,398,052 |
| 2024-10-25 | 12.1 | 12.97 | 11.9 | 12.85 | +3.8% | 209,325 | 259,804,295 |
| 2024-10-24 | 11.96 | 12.69 | 11.68 | 12.38 | +3.17% | 151,418 | 184,874,512 |
| 2024-10-23 | 12.07 | 12.13 | 11.88 | 12 | -0.99% | 73,155 | 87,975,418 |
| 2024-10-22 | 12.15 | 12.32 | 11.96 | 12.12 | -0.74% | 61,314 | 74,176,048 |
| 2024-10-21 | 11.94 | 12.38 | 11.88 | 12.21 | +2.61% | 89,889 | 109,178,989 |
| 2024-10-18 | 11.43 | 12.1 | 11.43 | 11.9 | +3.75% | 82,456 | 97,268,946 |
| 2024-10-17 | 11.71 | 11.87 | 11.47 | 11.47 | -2.05% | 78,262 | 91,566,040 |
| 2024-10-16 | 11.26 | 11.8 | 11.23 | 11.71 | +2.18% | 89,066 | 103,551,308 |
| 2024-10-15 | 11.48 | 11.76 | 11.32 | 11.46 | -0.78% | 55,893 | 64,749,008 |
| 2024-10-14 | 11.18 | 11.55 | 10.87 | 11.55 | +4.24% | 62,656 | 70,750,636 |
| 2024-10-11 | 11.83 | 11.83 | 10.94 | 11.08 | -6.42% | 78,689 | 88,767,274 |
| 2024-10-10 | 12.1 | 12.39 | 11.57 | 11.84 | -0.5% | 93,400 | 111,910,607 |
| 2024-10-09 | 12.69 | 13 | 11.85 | 11.9 | -10.86% | 129,421 | 160,824,120 |
| 2024-10-08 | 14 | 14 | 12.4 | 13.35 | +12.56% | 202,090 | 265,104,729 |
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：