股票概览
11.42
-5.23%
-0.63
12.05
开盘价
12.12
最高价
11.36
最低价
155,598
成交量
数据更新至: 2024-12-31
技术指标
12.01
MA5 (5日均线)
12.14
MA10 (10日均线)
12.47
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 | 12.05 | 12.12 | 11.36 | 11.42 | -5.23% | 155,598 | 181,054,329 |
| 2024-12-30 | 12.1 | 12.26 | 11.85 | 12.05 | -1.23% | 80,397 | 97,166,535 |
| 2024-12-27 | 12.23 | 12.36 | 12.16 | 12.2 | -0.65% | 105,786 | 129,772,384 |
| 2024-12-26 | 12.01 | 12.54 | 12.01 | 12.28 | +1.66% | 119,295 | 146,742,855 |
| 2024-12-25 | 12.3 | 12.38 | 11.85 | 12.08 | -2.03% | 107,612 | 129,988,528 |
| 2024-12-24 | 12.05 | 12.45 | 12.02 | 12.33 | +3.09% | 131,626 | 161,606,270 |
| 2024-12-23 | 12.44 | 12.44 | 11.93 | 11.96 | -3.63% | 129,226 | 156,345,521 |
| 2024-12-20 | 12.35 | 12.6 | 12.31 | 12.41 | 0% | 110,138 | 137,085,170 |
| 2024-12-19 | 11.95 | 12.46 | 11.93 | 12.41 | +1.64% | 114,122 | 140,136,636 |
| 2024-12-18 | 12.13 | 12.36 | 11.95 | 12.21 | +0.83% | 110,388 | 134,593,523 |
| 2024-12-17 | 12.5 | 12.7 | 12.1 | 12.11 | -3.81% | 168,567 | 208,319,015 |
| 2024-12-16 | 12.71 | 12.85 | 12.46 | 12.59 | -1.41% | 175,163 | 221,594,547 |
| 2024-12-13 | 13.11 | 13.16 | 12.71 | 12.77 | -3.55% | 238,725 | 309,769,807 |
| 2024-12-12 | 13.41 | 13.5 | 13.01 | 13.24 | -1.27% | 253,284 | 333,841,887 |
| 2024-12-11 | 13.2 | 13.47 | 13.01 | 13.41 | +0.9% | 330,913 | 438,822,414 |
| 2024-12-10 | 12.9 | 13.68 | 12.78 | 13.29 | +5.56% | 525,736 | 693,597,163 |
| 2024-12-09 | 12.5 | 13.08 | 12.5 | 12.59 | -0.16% | 172,624 | 219,561,926 |
| 2024-12-06 | 12.68 | 12.78 | 12.4 | 12.61 | -0.71% | 202,235 | 254,383,032 |
| 2024-12-05 | 12.57 | 12.91 | 12.53 | 12.7 | -0.08% | 202,524 | 258,123,761 |
| 2024-12-04 | 12.92 | 13.4 | 12.65 | 12.71 | -2.75% | 305,676 | 393,368,579 |
| 2024-12-03 | 12.58 | 13.19 | 12.31 | 13.07 | +3.24% | 417,597 | 536,505,036 |
| 2024-12-02 | 12.56 | 12.82 | 12.35 | 12.66 | +0.24% | 259,533 | 327,374,662 |
| 2024-11-29 | 12.38 | 12.85 | 12.18 | 12.63 | +1.69% | 334,878 | 419,650,206 |
| 2024-11-28 | 12.71 | 13.47 | 12.39 | 12.42 | -0.56% | 449,022 | 577,950,691 |
| 2024-11-27 | 12.15 | 12.54 | 11.82 | 12.49 | +2.38% | 253,644 | 309,387,344 |
| 2024-11-26 | 13.06 | 13.06 | 12.12 | 12.2 | -7.51% | 377,374 | 473,971,342 |
| 2024-11-25 | 12.26 | 13.2 | 11.96 | 13.19 | +10.84% | 507,580 | 637,579,380 |
| 2024-11-22 | 12.45 | 12.57 | 11.86 | 11.9 | -4.42% | 291,631 | 357,486,616 |
| 2024-11-21 | 11.98 | 12.5 | 11.85 | 12.45 | +4.18% | 382,838 | 469,138,683 |
| 2024-11-20 | 11.24 | 12.18 | 11.17 | 11.95 | +6.22% | 290,002 | 343,899,725 |
| 2024-11-19 | 10.89 | 11.27 | 10.86 | 11.25 | +3.4% | 101,895 | 112,387,142 |
| 2024-11-18 | 11.38 | 11.43 | 10.74 | 10.88 | -3.72% | 145,950 | 159,978,775 |
| 2024-11-15 | 11.42 | 11.75 | 11.25 | 11.3 | -1.48% | 135,739 | 156,361,686 |
| 2024-11-14 | 11.85 | 11.96 | 11.44 | 11.47 | -3.94% | 141,868 | 165,772,313 |
| 2024-11-13 | 11.7 | 11.97 | 11.57 | 11.94 | +1.19% | 161,317 | 190,459,546 |
| 2024-11-12 | 12.1 | 12.14 | 11.65 | 11.8 | -1.42% | 211,327 | 252,228,059 |
| 2024-11-11 | 11.54 | 11.97 | 11.47 | 11.97 | +3.55% | 202,461 | 237,847,993 |
| 2024-11-08 | 11.85 | 11.92 | 11.52 | 11.56 | -1.2% | 202,205 | 237,069,674 |
| 2024-11-07 | 11.37 | 11.72 | 11.32 | 11.7 | +2.01% | 197,311 | 228,987,717 |
| 2024-11-06 | 11.42 | 11.76 | 11.35 | 11.47 | +0.17% | 213,052 | 247,096,846 |
| 2024-11-05 | 11.09 | 11.51 | 11.04 | 11.45 | +3.25% | 188,855 | 213,850,232 |
| 2024-11-04 | 10.83 | 11.09 | 10.78 | 11.09 | +1.93% | 152,259 | 166,538,444 |
| 2024-11-01 | 11.42 | 11.44 | 10.77 | 10.88 | -4.65% | 209,671 | 231,023,837 |
| 2024-10-31 | 11.4 | 11.58 | 11.33 | 11.41 | -0.17% | 192,806 | 220,576,742 |
| 2024-10-30 | 11.55 | 11.57 | 11.24 | 11.43 | -2.47% | 268,989 | 306,885,115 |
| 2024-10-29 | 12.11 | 12.17 | 11.71 | 11.72 | -9.5% | 452,995 | 540,136,932 |
| 2024-10-28 | 12.69 | 12.97 | 12.59 | 12.95 | +2.29% | 166,204 | 213,189,396 |
| 2024-10-25 | 12.51 | 12.79 | 12.45 | 12.66 | +1.77% | 129,193 | 163,073,665 |
| 2024-10-24 | 12.4 | 12.52 | 12.26 | 12.44 | -0.64% | 102,711 | 127,123,160 |
| 2024-10-23 | 12.8 | 12.94 | 12.48 | 12.52 | -2.64% | 177,405 | 225,745,661 |
| 2024-10-22 | 13.01 | 13.09 | 12.64 | 12.86 | -1.91% | 187,007 | 240,786,625 |
| 2024-10-21 | 12.46 | 13.46 | 12.46 | 13.11 | +5.98% | 305,120 | 397,109,165 |
| 2024-10-18 | 11.69 | 12.75 | 11.65 | 12.37 | +4.56% | 222,219 | 270,637,864 |
| 2024-10-17 | 11.84 | 12.11 | 11.8 | 11.83 | +0.08% | 128,600 | 153,847,702 |
| 2024-10-16 | 11.6 | 12.02 | 11.53 | 11.82 | -0.76% | 130,729 | 153,707,838 |
| 2024-10-15 | 11.98 | 12.37 | 11.75 | 11.91 | -1.57% | 183,173 | 221,794,913 |
| 2024-10-14 | 11.78 | 12.12 | 11.45 | 12.1 | +2.72% | 202,860 | 240,201,603 |
| 2024-10-11 | 12.66 | 12.66 | 11.51 | 11.78 | -7.1% | 257,001 | 305,871,764 |
| 2024-10-10 | 12.97 | 13.23 | 12.52 | 12.68 | +0.32% | 251,839 | 324,782,720 |
| 2024-10-09 | 13.83 | 14.18 | 12.64 | 12.64 | -13.13% | 411,739 | 553,796,536 |
| 2024-10-08 | 14.64 | 14.64 | 13.06 | 14.55 | +19.26% | 516,633 | 723,945,885 |
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：