股票概览
11.91
-2.93%
-0.36
12.35
开盘价
12.44
最高价
11.83
最低价
35,971
成交量
数据更新至: 2024-12-31
技术指标
12.18
MA5 (5日均线)
12.39
MA10 (10日均线)
12.61
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 | 12.35 | 12.44 | 11.83 | 11.91 | -2.93% | 35,971 | 43,435,928 |
| 2024-12-30 | 12.31 | 12.45 | 11.95 | 12.27 | -1.45% | 36,709 | 44,934,567 |
| 2024-12-27 | 12.35 | 12.67 | 12.26 | 12.45 | +1.47% | 24,133 | 30,178,448 |
| 2024-12-26 | 12.02 | 12.35 | 11.92 | 12.27 | +2.08% | 25,375 | 31,062,530 |
| 2024-12-25 | 12.44 | 12.54 | 11.75 | 12.02 | -3.61% | 38,949 | 46,858,900 |
| 2024-12-24 | 12.41 | 12.68 | 12.16 | 12.47 | +1.38% | 35,879 | 44,611,652 |
| 2024-12-23 | 12.96 | 13.1 | 12.21 | 12.3 | -5.38% | 47,057 | 59,093,046 |
| 2024-12-20 | 12.76 | 13.16 | 12.6 | 13 | +2.36% | 40,349 | 52,299,499 |
| 2024-12-19 | 12.46 | 12.76 | 12.26 | 12.7 | +1.76% | 37,373 | 47,162,269 |
| 2024-12-18 | 12.38 | 12.67 | 12.01 | 12.48 | +1.05% | 26,419 | 32,817,690 |
| 2024-12-17 | 13.04 | 13.04 | 12.25 | 12.35 | -4.78% | 32,281 | 40,636,252 |
| 2024-12-16 | 13.01 | 13.18 | 12.86 | 12.97 | -0.46% | 30,692 | 39,956,497 |
| 2024-12-13 | 13.19 | 13.3 | 13.01 | 13.03 | -1.14% | 36,519 | 47,883,008 |
| 2024-12-12 | 13.25 | 13.32 | 13.01 | 13.18 | -1.2% | 38,130 | 50,062,005 |
| 2024-12-11 | 12.88 | 13.42 | 12.78 | 13.34 | +2.77% | 64,738 | 84,930,736 |
| 2024-12-10 | 13.2 | 13.62 | 12.92 | 12.98 | +0.78% | 81,300 | 106,797,701 |
| 2024-12-09 | 12.64 | 13.22 | 12.57 | 12.88 | +1.74% | 67,548 | 86,502,251 |
| 2024-12-06 | 12.69 | 12.75 | 12.41 | 12.66 | +0.4% | 42,322 | 53,190,344 |
| 2024-12-05 | 12.38 | 12.66 | 12.31 | 12.61 | +2.44% | 28,087 | 35,228,263 |
| 2024-12-04 | 12.52 | 12.58 | 12.22 | 12.31 | -1.99% | 27,377 | 34,001,573 |
| 2024-12-03 | 12.54 | 12.65 | 12.39 | 12.56 | +0.16% | 31,214 | 39,119,493 |
| 2024-12-02 | 12.4 | 12.57 | 12.26 | 12.54 | +1.95% | 37,825 | 47,241,657 |
| 2024-11-29 | 11.93 | 12.4 | 11.93 | 12.3 | +2.07% | 27,476 | 33,558,045 |
| 2024-11-28 | 12.05 | 12.29 | 12.01 | 12.05 | -0.33% | 24,682 | 29,978,482 |
| 2024-11-27 | 11.8 | 12.1 | 11.4 | 12.09 | +2.72% | 31,000 | 36,344,476 |
| 2024-11-26 | 11.98 | 12.12 | 11.72 | 11.77 | -2% | 21,454 | 25,567,114 |
| 2024-11-25 | 11.71 | 12.02 | 11.6 | 12.01 | +2.56% | 34,259 | 40,373,196 |
| 2024-11-22 | 12.26 | 12.4 | 11.68 | 11.71 | -4.56% | 33,459 | 40,528,803 |
| 2024-11-21 | 12.36 | 12.4 | 12.03 | 12.27 | -1.21% | 37,920 | 46,436,442 |
| 2024-11-20 | 11.99 | 12.43 | 11.99 | 12.42 | +2.81% | 28,885 | 35,533,438 |
| 2024-11-19 | 11.67 | 12.11 | 11.67 | 12.08 | +3.51% | 34,165 | 40,759,073 |
| 2024-11-18 | 12.14 | 12.2 | 11.56 | 11.67 | -2.83% | 37,172 | 43,953,482 |
| 2024-11-15 | 12.19 | 12.5 | 11.99 | 12.01 | -1.88% | 31,416 | 38,597,087 |
| 2024-11-14 | 12.67 | 12.76 | 12.2 | 12.24 | -3.16% | 27,309 | 33,997,765 |
| 2024-11-13 | 12.71 | 12.79 | 12.31 | 12.64 | -0.24% | 34,388 | 43,058,837 |
| 2024-11-12 | 12.87 | 12.97 | 12.55 | 12.67 | -1.48% | 43,885 | 56,127,636 |
| 2024-11-11 | 12.5 | 12.98 | 12.42 | 12.86 | +2.47% | 41,229 | 52,575,293 |
| 2024-11-08 | 12.55 | 12.75 | 12.41 | 12.55 | +0.56% | 50,197 | 63,099,144 |
| 2024-11-07 | 12.19 | 12.48 | 12.11 | 12.48 | +2.13% | 34,999 | 43,033,908 |
| 2024-11-06 | 12.46 | 12.54 | 12.13 | 12.22 | -1.85% | 37,038 | 45,712,983 |
| 2024-11-05 | 12.29 | 12.53 | 12.2 | 12.45 | +1.22% | 38,107 | 47,145,019 |
| 2024-11-04 | 11.84 | 12.3 | 11.84 | 12.3 | +3.8% | 33,632 | 40,872,877 |
| 2024-11-01 | 12.41 | 12.57 | 11.8 | 11.85 | -3.97% | 56,714 | 69,366,259 |
| 2024-10-31 | 12.35 | 12.49 | 12.2 | 12.34 | -0.32% | 39,435 | 48,759,034 |
| 2024-10-30 | 12.08 | 12.38 | 12.08 | 12.38 | +1.31% | 44,909 | 54,937,404 |
| 2024-10-29 | 12.48 | 12.63 | 12.18 | 12.22 | -2.24% | 45,699 | 56,713,541 |
| 2024-10-28 | 12.5 | 12.76 | 12.24 | 12.5 | -0.48% | 69,387 | 86,238,945 |
| 2024-10-25 | 12.12 | 12.62 | 12.12 | 12.56 | +6.08% | 91,292 | 113,062,714 |
| 2024-10-24 | 11.69 | 11.9 | 11.59 | 11.84 | +0.68% | 27,570 | 32,359,701 |
| 2024-10-23 | 11.8 | 11.93 | 11.64 | 11.76 | -0.68% | 37,002 | 43,542,638 |
| 2024-10-22 | 11.89 | 12.02 | 11.65 | 11.84 | +0.51% | 36,230 | 42,799,877 |
| 2024-10-21 | 11.63 | 12.11 | 11.49 | 11.78 | +2.88% | 51,899 | 61,255,101 |
| 2024-10-18 | 11.1 | 11.69 | 11.04 | 11.45 | +2.78% | 43,005 | 49,026,759 |
| 2024-10-17 | 11.28 | 11.5 | 11.09 | 11.14 | -0.8% | 31,799 | 35,842,503 |
| 2024-10-16 | 11.11 | 11.33 | 10.89 | 11.23 | +0.36% | 37,983 | 42,514,036 |
| 2024-10-15 | 11.36 | 11.78 | 11.09 | 11.19 | -2.19% | 58,241 | 66,044,740 |
| 2024-10-14 | 11.16 | 11.48 | 10.75 | 11.44 | +4.47% | 72,670 | 81,168,214 |
| 2024-10-11 | 11.67 | 11.78 | 10.82 | 10.95 | -6.73% | 52,942 | 59,033,037 |
| 2024-10-10 | 11.82 | 12.12 | 11.4 | 11.74 | +2.18% | 62,646 | 73,926,873 |
| 2024-10-09 | 12.22 | 12.46 | 11.38 | 11.49 | -9.88% | 86,056 | 102,744,259 |
| 2024-10-08 | 13.48 | 13.48 | 11.8 | 12.75 | +11.84% | 93,601 | 117,566,874 |
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：