股票概览
11.99
-4.69%
-0.59
12.6
开盘价
12.72
最高价
11.96
最低价
124,285
成交量
数据更新至: 2024-12-31
技术指标
12.50
MA5 (5日均线)
12.88
MA10 (10日均线)
13.59
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 | 12.6 | 12.72 | 11.96 | 11.99 | -4.69% | 124,285 | 152,143,695 |
| 2024-12-30 | 12.7 | 12.78 | 12.28 | 12.58 | -1.33% | 117,147 | 147,343,222 |
| 2024-12-27 | 12.65 | 13.05 | 12.65 | 12.75 | +0.47% | 125,312 | 161,354,390 |
| 2024-12-26 | 12.55 | 12.86 | 12.47 | 12.69 | +1.44% | 106,349 | 135,183,226 |
| 2024-12-25 | 12.95 | 12.98 | 12.39 | 12.51 | -3.7% | 151,669 | 191,059,683 |
| 2024-12-24 | 12.96 | 13.14 | 12.69 | 12.99 | +0.62% | 126,777 | 163,577,182 |
| 2024-12-23 | 13.62 | 13.67 | 12.9 | 12.91 | -5.77% | 171,293 | 226,738,209 |
| 2024-12-20 | 13.39 | 13.91 | 13.26 | 13.7 | +2.39% | 185,716 | 254,049,611 |
| 2024-12-19 | 13.13 | 13.43 | 13.04 | 13.38 | +0.6% | 138,564 | 184,381,355 |
| 2024-12-18 | 13.22 | 13.45 | 12.95 | 13.3 | +1.06% | 155,496 | 206,684,655 |
| 2024-12-17 | 13.8 | 13.89 | 13.13 | 13.16 | -4.71% | 169,806 | 228,069,667 |
| 2024-12-16 | 14.15 | 14.15 | 13.64 | 13.81 | -2.06% | 147,925 | 205,196,320 |
| 2024-12-13 | 14.38 | 14.4 | 14.06 | 14.1 | -2.62% | 180,838 | 257,125,455 |
| 2024-12-12 | 14.55 | 14.61 | 14.34 | 14.48 | -0.48% | 151,159 | 218,826,905 |
| 2024-12-11 | 14.35 | 14.63 | 14.3 | 14.55 | +0.97% | 159,523 | 230,834,608 |
| 2024-12-10 | 14.97 | 14.98 | 14.39 | 14.41 | +0.98% | 218,923 | 320,132,678 |
| 2024-12-09 | 14.62 | 14.68 | 14.13 | 14.27 | -3.32% | 187,793 | 269,982,647 |
| 2024-12-06 | 14.83 | 14.88 | 14.41 | 14.76 | 0% | 220,556 | 323,413,298 |
| 2024-12-05 | 14.67 | 14.85 | 14.6 | 14.76 | +0.68% | 180,628 | 266,289,094 |
| 2024-12-04 | 15.41 | 15.59 | 14.61 | 14.66 | -2.72% | 314,155 | 474,566,876 |
| 2024-12-03 | 15.16 | 15.7 | 15.01 | 15.07 | +0.6% | 448,983 | 688,828,344 |
| 2024-12-02 | 14.52 | 14.98 | 14.48 | 14.98 | +2.6% | 301,444 | 444,697,211 |
| 2024-11-29 | 14.32 | 14.84 | 14.02 | 14.6 | +1.46% | 304,315 | 440,922,265 |
| 2024-11-28 | 14.42 | 14.84 | 14.35 | 14.39 | -1.1% | 257,341 | 375,001,113 |
| 2024-11-27 | 14.1 | 14.55 | 13.56 | 14.55 | +2.18% | 267,539 | 375,133,131 |
| 2024-11-26 | 14.03 | 14.55 | 14.01 | 14.24 | +0.49% | 255,202 | 364,672,434 |
| 2024-11-25 | 14.14 | 14.25 | 13.69 | 14.17 | +1.8% | 224,268 | 313,652,833 |
| 2024-11-22 | 14.75 | 14.95 | 13.87 | 13.92 | -6.45% | 316,592 | 456,523,325 |
| 2024-11-21 | 14.99 | 15.09 | 14.62 | 14.88 | -0.93% | 263,531 | 391,660,900 |
| 2024-11-20 | 14.61 | 15.19 | 14.61 | 15.02 | +1.21% | 328,770 | 491,154,100 |
| 2024-11-19 | 14.17 | 14.84 | 14.16 | 14.84 | +5.17% | 324,964 | 472,348,530 |
| 2024-11-18 | 15.6 | 15.68 | 13.94 | 14.11 | -8.08% | 393,641 | 570,691,140 |
| 2024-11-15 | 15.96 | 16.29 | 15.3 | 15.35 | -3.15% | 322,281 | 509,308,255 |
| 2024-11-14 | 16.55 | 16.7 | 15.84 | 15.85 | -5.49% | 379,252 | 613,814,493 |
| 2024-11-13 | 16.44 | 17.09 | 16.08 | 16.77 | +1.08% | 506,299 | 841,353,065 |
| 2024-11-12 | 17 | 17.25 | 16.31 | 16.59 | -5.15% | 759,097 | 1,268,429,396 |
| 2024-11-11 | 18.25 | 18.98 | 17.46 | 17.49 | -1.13% | 1,248,556 | 2,275,666,695 |
| 2024-11-08 | 16.95 | 18.3 | 16.7 | 17.69 | +3.75% | 1,028,761 | 1,805,800,313 |
| 2024-11-07 | 17 | 17.77 | 16.56 | 17.05 | -2.85% | 838,115 | 1,428,039,949 |
| 2024-11-06 | 16.72 | 18.28 | 16.1 | 17.55 | +2.33% | 1,342,681 | 2,291,298,756 |
| 2024-11-05 | 16.4 | 17.77 | 15.88 | 17.15 | +6.65% | 1,264,859 | 2,109,244,504 |
| 2024-11-04 | 14.37 | 17.34 | 14.37 | 16.08 | +11.28% | 1,122,593 | 1,815,902,514 |
| 2024-11-01 | 15.02 | 15.61 | 14.2 | 14.45 | -2.76% | 789,246 | 1,180,274,022 |
| 2024-10-31 | 13.74 | 15.32 | 13.33 | 14.86 | +6.91% | 796,598 | 1,143,404,910 |
| 2024-10-30 | 13.42 | 14.31 | 13.37 | 13.9 | +3.5% | 583,510 | 815,115,825 |
| 2024-10-29 | 13.94 | 14.06 | 13.43 | 13.43 | -3.66% | 364,221 | 501,009,610 |
| 2024-10-28 | 13.79 | 13.96 | 13.45 | 13.94 | +1.31% | 293,462 | 403,771,963 |
| 2024-10-25 | 13.9 | 14.13 | 13.65 | 13.76 | -0.51% | 352,999 | 488,726,513 |
| 2024-10-24 | 13.83 | 14 | 13.6 | 13.83 | -0.43% | 260,187 | 358,859,595 |
| 2024-10-23 | 14.13 | 14.36 | 13.81 | 13.89 | -3.68% | 433,760 | 611,210,955 |
| 2024-10-22 | 14.32 | 15.04 | 14.1 | 14.42 | -1.17% | 656,273 | 955,424,108 |
| 2024-10-21 | 14.8 | 15.83 | 14.35 | 14.59 | -1.35% | 1,016,677 | 1,524,901,098 |
| 2024-10-18 | 13.7 | 15.3 | 13.51 | 14.79 | +6.94% | 960,121 | 1,379,418,227 |
| 2024-10-17 | 13.03 | 14.39 | 12.96 | 13.83 | +5.65% | 767,268 | 1,038,033,878 |
| 2024-10-16 | 12.39 | 13.62 | 12.39 | 13.09 | +3.72% | 608,671 | 803,070,709 |
| 2024-10-15 | 12.67 | 13.35 | 12.54 | 12.62 | -1.71% | 412,699 | 534,362,870 |
| 2024-10-14 | 12.3 | 12.95 | 11.9 | 12.84 | +4.82% | 354,933 | 442,402,433 |
| 2024-10-11 | 13.02 | 13.02 | 12.08 | 12.25 | -6.49% | 366,617 | 455,896,783 |
| 2024-10-10 | 13.77 | 14 | 13.01 | 13.1 | -4.03% | 493,042 | 658,460,570 |
| 2024-10-09 | 14.23 | 15.6 | 13.45 | 13.65 | -10.67% | 795,861 | 1,145,836,999 |
| 2024-10-08 | 15.28 | 15.28 | 13.77 | 15.28 | +20.03% | 867,633 | 1,286,570,219 |
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：