股票概览
11.76
-4.93%
-0.61
12.36
开盘价
12.45
最高价
11.75
最低价
120,167
成交量
数据更新至: 2024-12-31
技术指标
12.22
MA5 (5日均线)
12.41
MA10 (10日均线)
12.83
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 | 12.45 | 11.75 | 11.76 | -4.93% | 120,167 | 144,596,455 |
| 2024-12-30 | 12.36 | 12.56 | 12.18 | 12.37 | -0.48% | 64,110 | 79,290,066 |
| 2024-12-27 | 12.41 | 12.62 | 12.3 | 12.43 | +0.97% | 75,478 | 94,316,229 |
| 2024-12-26 | 12.25 | 12.41 | 12.2 | 12.31 | +0.49% | 62,479 | 77,103,486 |
| 2024-12-25 | 12.4 | 12.42 | 12.08 | 12.25 | -1.21% | 67,189 | 82,166,938 |
| 2024-12-24 | 12.29 | 12.48 | 12.23 | 12.4 | +0.9% | 62,593 | 77,361,083 |
| 2024-12-23 | 12.85 | 12.85 | 12.25 | 12.29 | -4.43% | 128,230 | 160,072,077 |
| 2024-12-20 | 12.69 | 12.98 | 12.63 | 12.86 | +0.94% | 85,547 | 109,927,521 |
| 2024-12-19 | 12.55 | 12.8 | 12.44 | 12.74 | +0.79% | 80,461 | 101,561,866 |
| 2024-12-18 | 12.62 | 12.8 | 12.48 | 12.64 | +0.08% | 77,325 | 97,828,088 |
| 2024-12-17 | 12.93 | 12.99 | 12.59 | 12.63 | -2.4% | 93,786 | 119,634,082 |
| 2024-12-16 | 13.26 | 13.31 | 12.78 | 12.94 | -2.85% | 138,584 | 180,547,317 |
| 2024-12-13 | 13.44 | 13.46 | 13.16 | 13.32 | -1.41% | 148,411 | 197,416,783 |
| 2024-12-12 | 13.59 | 13.66 | 13.33 | 13.51 | -0.44% | 137,639 | 185,509,568 |
| 2024-12-11 | 13.36 | 13.67 | 13.32 | 13.57 | +1.5% | 155,041 | 209,434,515 |
| 2024-12-10 | 13.87 | 13.87 | 13.37 | 13.37 | -0.15% | 210,711 | 286,188,826 |
| 2024-12-09 | 13.34 | 13.51 | 13.2 | 13.39 | +0.15% | 127,972 | 170,872,483 |
| 2024-12-06 | 13.43 | 13.43 | 13.13 | 13.37 | -0.74% | 168,695 | 224,328,362 |
| 2024-12-05 | 12.89 | 13.58 | 12.86 | 13.47 | +3.7% | 225,692 | 300,664,107 |
| 2024-12-04 | 13.2 | 13.3 | 12.95 | 12.99 | -1.22% | 130,583 | 171,217,168 |
| 2024-12-03 | 13.19 | 13.22 | 13.01 | 13.15 | -0.45% | 110,632 | 145,041,147 |
| 2024-12-02 | 13.04 | 13.23 | 12.97 | 13.21 | +1.3% | 145,444 | 190,520,206 |
| 2024-11-29 | 12.78 | 13.18 | 12.7 | 13.04 | +1.56% | 124,341 | 161,496,510 |
| 2024-11-28 | 13 | 13.11 | 12.83 | 12.84 | -1.91% | 113,996 | 148,116,199 |
| 2024-11-27 | 12.95 | 13.09 | 12.45 | 13.09 | +1.47% | 154,807 | 197,829,147 |
| 2024-11-26 | 12.8 | 13.19 | 12.7 | 12.9 | +0.16% | 130,080 | 168,367,091 |
| 2024-11-25 | 12.79 | 12.99 | 12.54 | 12.88 | +0.63% | 107,375 | 136,742,829 |
| 2024-11-22 | 13.3 | 13.46 | 12.79 | 12.8 | -5.11% | 192,111 | 253,112,467 |
| 2024-11-21 | 12.99 | 13.66 | 12.93 | 13.49 | +3.06% | 267,456 | 358,369,737 |
| 2024-11-20 | 12.91 | 13.18 | 12.86 | 13.09 | +0.93% | 133,510 | 173,682,502 |
| 2024-11-19 | 12.58 | 12.99 | 12.56 | 12.97 | +2.94% | 119,984 | 152,919,027 |
| 2024-11-18 | 12.8 | 12.97 | 12.43 | 12.6 | -1.79% | 155,623 | 197,372,871 |
| 2024-11-15 | 13.22 | 13.36 | 12.8 | 12.83 | -2.88% | 148,118 | 194,601,191 |
| 2024-11-14 | 13.88 | 13.89 | 13.16 | 13.21 | -5.1% | 183,454 | 246,997,574 |
| 2024-11-13 | 13.69 | 13.92 | 13.46 | 13.92 | +0.72% | 147,882 | 202,916,147 |
| 2024-11-12 | 14.53 | 14.56 | 13.61 | 13.82 | -4.03% | 308,036 | 432,084,533 |
| 2024-11-11 | 13.74 | 14.4 | 13.74 | 14.4 | +4.96% | 292,011 | 413,989,314 |
| 2024-11-08 | 13.81 | 14.07 | 13.6 | 13.72 | +0.07% | 246,628 | 342,180,248 |
| 2024-11-07 | 13.47 | 13.71 | 13.16 | 13.71 | +1.48% | 192,487 | 260,684,788 |
| 2024-11-06 | 13.71 | 14.03 | 13.4 | 13.51 | -0.81% | 293,370 | 403,586,267 |
| 2024-11-05 | 12.82 | 13.75 | 12.7 | 13.62 | +5.66% | 408,568 | 544,379,526 |
| 2024-11-04 | 12.36 | 12.99 | 12.36 | 12.89 | +4.12% | 139,422 | 177,918,943 |
| 2024-11-01 | 13.01 | 13.13 | 12.36 | 12.38 | -5.71% | 208,888 | 263,832,093 |
| 2024-10-31 | 12.7 | 13.25 | 12.59 | 13.13 | +3.22% | 208,123 | 270,729,486 |
| 2024-10-30 | 12.7 | 12.98 | 12.55 | 12.72 | -0.7% | 138,169 | 176,146,570 |
| 2024-10-29 | 13.28 | 13.39 | 12.81 | 12.81 | -3.47% | 203,127 | 265,045,618 |
| 2024-10-28 | 13.03 | 13.27 | 12.88 | 13.27 | +1.84% | 178,886 | 234,129,285 |
| 2024-10-25 | 12.88 | 13.19 | 12.76 | 13.03 | -0.69% | 262,052 | 339,405,162 |
| 2024-10-24 | 13.32 | 13.43 | 13.03 | 13.12 | -2.53% | 166,840 | 219,678,450 |
| 2024-10-23 | 13.5 | 13.98 | 13.32 | 13.46 | +1.82% | 327,627 | 445,920,175 |
| 2024-10-22 | 13.5 | 13.55 | 13.01 | 13.22 | -2.51% | 246,570 | 326,539,688 |
| 2024-10-21 | 13 | 13.79 | 13 | 13.56 | +5.85% | 320,799 | 431,410,348 |
| 2024-10-18 | 12.16 | 13.21 | 12.1 | 12.81 | +5.17% | 230,617 | 291,563,230 |
| 2024-10-17 | 12.43 | 12.55 | 12.18 | 12.18 | -1.06% | 139,232 | 172,615,196 |
| 2024-10-16 | 12.1 | 12.55 | 11.98 | 12.31 | +0.49% | 144,648 | 177,698,732 |
| 2024-10-15 | 12.3 | 12.74 | 12.21 | 12.25 | -2.08% | 154,505 | 192,581,715 |
| 2024-10-14 | 12.1 | 12.58 | 11.92 | 12.51 | +3.47% | 182,732 | 224,191,034 |
| 2024-10-11 | 12.73 | 12.79 | 11.92 | 12.09 | -5.4% | 204,027 | 249,471,055 |
| 2024-10-10 | 13.09 | 13.41 | 12.63 | 12.78 | -0.23% | 233,404 | 304,407,244 |
| 2024-10-09 | 14.35 | 14.35 | 12.8 | 12.81 | -14.71% | 430,913 | 584,656,259 |
| 2024-10-08 | 15.46 | 15.55 | 13.55 | 15.02 | +15.1% | 546,121 | 796,942,417 |
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：