股票概览
11.96
-1.32%
-0.16
12.13
开盘价
12.17
最高价
11.67
最低价
53,528
成交量
数据更新至: 2024-12-31
技术指标
12.00
MA5 (5日均线)
12.12
MA10 (10日均线)
12.67
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 | 12.13 | 12.17 | 11.67 | 11.96 | -1.32% | 53,528 | 63,780,693 |
| 2024-12-30 | 12.03 | 12.19 | 11.68 | 12.12 | -0.25% | 55,833 | 66,794,079 |
| 2024-12-27 | 11.95 | 12.22 | 11.82 | 12.15 | +1.5% | 38,534 | 46,572,600 |
| 2024-12-26 | 11.81 | 12.11 | 11.81 | 11.97 | +1.35% | 30,885 | 36,933,651 |
| 2024-12-25 | 12 | 12.15 | 11.65 | 11.81 | -2.15% | 50,610 | 59,705,634 |
| 2024-12-24 | 11.68 | 12.15 | 11.6 | 12.07 | +3.61% | 64,350 | 76,643,408 |
| 2024-12-23 | 12.65 | 12.65 | 11.53 | 11.65 | -7.83% | 95,202 | 113,818,587 |
| 2024-12-20 | 12.21 | 12.82 | 12.21 | 12.64 | +3.1% | 60,332 | 75,689,744 |
| 2024-12-19 | 12.34 | 12.54 | 11.99 | 12.26 | -2.54% | 76,823 | 93,539,838 |
| 2024-12-18 | 12.7 | 12.8 | 12.5 | 12.58 | -0.94% | 52,972 | 66,828,798 |
| 2024-12-17 | 13.01 | 13.05 | 12.43 | 12.7 | -3.27% | 77,290 | 98,229,657 |
| 2024-12-16 | 13.01 | 13.36 | 12.73 | 13.13 | +0.46% | 76,903 | 100,857,506 |
| 2024-12-13 | 13.08 | 13.43 | 13.07 | 13.07 | -2.39% | 74,859 | 98,606,814 |
| 2024-12-12 | 13.9 | 13.93 | 13.17 | 13.39 | -0.52% | 121,470 | 163,438,816 |
| 2024-12-11 | 13.45 | 13.59 | 13.05 | 13.46 | -0.52% | 109,637 | 145,005,118 |
| 2024-12-10 | 13.59 | 13.95 | 13.26 | 13.53 | +2.11% | 130,809 | 178,151,585 |
| 2024-12-09 | 13.63 | 13.79 | 13.02 | 13.25 | -2.93% | 103,431 | 137,640,046 |
| 2024-12-06 | 13.58 | 14.1 | 13.27 | 13.65 | +1.11% | 183,732 | 251,274,941 |
| 2024-12-05 | 12.4 | 13.8 | 12.39 | 13.5 | +7.74% | 252,505 | 336,467,536 |
| 2024-12-04 | 12.63 | 12.81 | 12.31 | 12.53 | -0.79% | 99,228 | 125,022,344 |
| 2024-12-03 | 12.55 | 12.77 | 12.36 | 12.63 | -0.32% | 86,910 | 109,013,025 |
| 2024-12-02 | 12.41 | 12.8 | 12.26 | 12.67 | +1.77% | 139,577 | 174,729,633 |
| 2024-11-29 | 12.75 | 12.88 | 12.3 | 12.45 | -1.81% | 152,054 | 190,631,145 |
| 2024-11-28 | 12.84 | 13.13 | 12.5 | 12.68 | -2.46% | 176,021 | 225,424,032 |
| 2024-11-27 | 11.59 | 13.91 | 11.17 | 13 | +12.17% | 281,647 | 355,464,591 |
| 2024-11-26 | 11.84 | 12.12 | 11.5 | 11.59 | -2.19% | 73,970 | 86,902,605 |
| 2024-11-25 | 11.63 | 11.94 | 11.41 | 11.85 | +1.98% | 84,792 | 99,109,453 |
| 2024-11-22 | 12 | 12.59 | 11.51 | 11.62 | -3.17% | 106,911 | 128,632,730 |
| 2024-11-21 | 11.9 | 12.2 | 11.7 | 12 | -0.25% | 86,848 | 103,408,635 |
| 2024-11-20 | 11.35 | 12.17 | 11.29 | 12.03 | +5.53% | 111,234 | 131,404,260 |
| 2024-11-19 | 11.39 | 11.43 | 11 | 11.4 | +2.61% | 87,490 | 97,900,083 |
| 2024-11-18 | 12.2 | 12.24 | 11.01 | 11.11 | -7.57% | 153,868 | 174,127,083 |
| 2024-11-15 | 12.21 | 12.99 | 11.94 | 12.02 | -2.12% | 192,716 | 240,881,563 |
| 2024-11-14 | 12.62 | 13.24 | 12.22 | 12.28 | -0.97% | 209,572 | 268,174,754 |
| 2024-11-13 | 11.91 | 12.67 | 11.9 | 12.4 | +2.99% | 163,983 | 203,435,188 |
| 2024-11-12 | 13 | 13.13 | 11.81 | 12.04 | -6.16% | 196,499 | 241,634,405 |
| 2024-11-11 | 11.86 | 12.96 | 11.6 | 12.83 | +8.27% | 278,924 | 344,318,307 |
| 2024-11-08 | 11.8 | 12.14 | 11.6 | 11.85 | -1.99% | 218,052 | 258,406,462 |
| 2024-11-07 | 10.58 | 12.53 | 10.53 | 12.09 | +13.63% | 379,179 | 439,772,708 |
| 2024-11-06 | 10.57 | 10.86 | 10.55 | 10.64 | +0.09% | 124,807 | 133,615,545 |
| 2024-11-05 | 10.25 | 10.73 | 10.22 | 10.63 | +3.2% | 141,383 | 149,246,162 |
| 2024-11-04 | 10.17 | 10.3 | 10.01 | 10.3 | +1.18% | 114,522 | 116,285,572 |
| 2024-11-01 | 11 | 11.05 | 10.17 | 10.18 | -8.29% | 206,407 | 217,143,910 |
| 2024-10-31 | 10.64 | 11.32 | 10.54 | 11.1 | +2.21% | 281,179 | 308,143,511 |
| 2024-10-30 | 10.25 | 11.16 | 10.25 | 10.86 | +5.44% | 272,025 | 293,225,670 |
| 2024-10-29 | 10.78 | 10.93 | 10.22 | 10.3 | -3.38% | 201,465 | 212,926,130 |
| 2024-10-28 | 10 | 10.7 | 9.9 | 10.66 | +6.6% | 231,151 | 240,761,343 |
| 2024-10-25 | 9.76 | 10.07 | 9.74 | 10 | +2.77% | 102,485 | 101,908,363 |
| 2024-10-24 | 9.9 | 9.94 | 9.68 | 9.73 | -1.92% | 87,583 | 85,513,275 |
| 2024-10-23 | 10.13 | 10.23 | 9.87 | 9.92 | -2.55% | 126,274 | 127,112,886 |
| 2024-10-22 | 10.28 | 10.45 | 10.05 | 10.18 | -0.2% | 133,785 | 136,376,784 |
| 2024-10-21 | 10.15 | 10.42 | 10.03 | 10.2 | +0.79% | 153,307 | 156,935,334 |
| 2024-10-18 | 9.83 | 10.36 | 9.69 | 10.12 | +1.91% | 180,786 | 180,393,027 |
| 2024-10-17 | 9.99 | 10.34 | 9.88 | 9.93 | -0.6% | 198,975 | 201,569,780 |
| 2024-10-16 | 9.29 | 10.12 | 9.27 | 9.99 | +5.27% | 210,345 | 207,010,558 |
| 2024-10-15 | 9.69 | 9.92 | 9.41 | 9.49 | -2.06% | 101,216 | 98,039,204 |
| 2024-10-14 | 9.2 | 9.71 | 9.08 | 9.69 | +4.64% | 134,420 | 126,492,495 |
| 2024-10-11 | 10.01 | 10.07 | 9.09 | 9.26 | -7.21% | 140,338 | 132,175,083 |
| 2024-10-10 | 10.3 | 10.49 | 9.82 | 9.98 | -0.8% | 140,535 | 142,397,927 |
| 2024-10-09 | 11 | 11.06 | 10.05 | 10.06 | -14.02% | 243,650 | 258,423,845 |
| 2024-10-08 | 12 | 12.17 | 10.57 | 11.7 | +12.28% | 322,871 | 366,598,579 |
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：