股票概览
11.71
-4.02%
-0.49
12.28
开盘价
12.43
最高价
11.71
最低价
36,534
成交量
数据更新至: 2024-12-31
技术指标
12.05
MA5 (5日均线)
12.66
MA10 (10日均线)
13.34
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 | 12.28 | 12.43 | 11.71 | 11.71 | -4.02% | 36,534 | 43,876,458 |
| 2024-12-30 | 12.2 | 12.31 | 11.7 | 12.2 | -0.16% | 35,844 | 43,333,391 |
| 2024-12-27 | 12.2 | 12.55 | 12.05 | 12.22 | +0.41% | 31,417 | 38,767,321 |
| 2024-12-26 | 11.98 | 12.38 | 11.96 | 12.17 | +1.93% | 32,766 | 40,057,969 |
| 2024-12-25 | 12.45 | 12.51 | 11.66 | 11.94 | -4.1% | 47,399 | 56,534,985 |
| 2024-12-24 | 12.82 | 12.89 | 12.15 | 12.45 | -1.27% | 39,369 | 48,988,279 |
| 2024-12-23 | 13.9 | 13.98 | 12.54 | 12.61 | -9.8% | 60,793 | 79,521,075 |
| 2024-12-20 | 13.9 | 14.13 | 13.62 | 13.98 | +1.01% | 41,461 | 57,813,670 |
| 2024-12-19 | 13.51 | 13.93 | 13.21 | 13.84 | +2.75% | 46,281 | 62,950,635 |
| 2024-12-18 | 13.3 | 13.71 | 12.75 | 13.47 | +0.97% | 49,664 | 66,135,274 |
| 2024-12-17 | 14.11 | 14.21 | 13.28 | 13.34 | -6.58% | 77,002 | 105,005,875 |
| 2024-12-16 | 14.38 | 15.24 | 14.17 | 14.28 | +0.49% | 122,647 | 180,382,413 |
| 2024-12-13 | 14.5 | 14.79 | 14.18 | 14.21 | -4.25% | 93,789 | 135,278,491 |
| 2024-12-12 | 14.19 | 15.1 | 14.15 | 14.84 | +3.99% | 127,054 | 185,246,313 |
| 2024-12-11 | 14.2 | 14.55 | 13.88 | 14.27 | +1.21% | 87,004 | 123,588,944 |
| 2024-12-10 | 14.18 | 14.44 | 13.86 | 14.1 | +2.17% | 77,599 | 110,044,186 |
| 2024-12-09 | 13.77 | 13.93 | 13.51 | 13.8 | -0.29% | 36,870 | 50,629,129 |
| 2024-12-06 | 13.97 | 14.12 | 13.69 | 13.84 | -0.36% | 48,229 | 66,869,215 |
| 2024-12-05 | 13.62 | 14 | 13.5 | 13.89 | +1.39% | 50,161 | 69,547,220 |
| 2024-12-04 | 13.86 | 14.61 | 13.57 | 13.7 | -1.01% | 76,372 | 106,730,445 |
| 2024-12-03 | 13.57 | 14 | 13.33 | 13.84 | +1.99% | 52,437 | 72,115,832 |
| 2024-12-02 | 13.34 | 13.62 | 13.22 | 13.57 | +1.5% | 38,733 | 52,072,866 |
| 2024-11-29 | 13.13 | 13.5 | 12.91 | 13.37 | +1.91% | 40,666 | 53,916,205 |
| 2024-11-28 | 13.11 | 13.42 | 13.06 | 13.12 | +0.15% | 41,515 | 54,994,721 |
| 2024-11-27 | 12.58 | 13.1 | 12.11 | 13.1 | +3.8% | 39,885 | 50,329,408 |
| 2024-11-26 | 12.9 | 13.18 | 12.58 | 12.62 | -2.09% | 30,555 | 39,232,145 |
| 2024-11-25 | 12.81 | 12.97 | 12.4 | 12.89 | +2.3% | 35,653 | 45,135,309 |
| 2024-11-22 | 13.06 | 13.45 | 12.56 | 12.6 | -4.33% | 46,545 | 60,867,415 |
| 2024-11-21 | 13.01 | 13.28 | 12.92 | 13.17 | +0.53% | 34,408 | 45,150,285 |
| 2024-11-20 | 12.63 | 13.15 | 12.63 | 13.1 | +3.31% | 43,622 | 56,456,318 |
| 2024-11-19 | 12.23 | 12.7 | 12.12 | 12.68 | +3.85% | 37,255 | 46,065,915 |
| 2024-11-18 | 13.32 | 13.33 | 12.02 | 12.21 | -7.22% | 59,842 | 74,172,451 |
| 2024-11-15 | 13.51 | 13.91 | 13.15 | 13.16 | -3.52% | 49,466 | 67,217,039 |
| 2024-11-14 | 14.06 | 14.2 | 13.6 | 13.64 | -3.67% | 50,665 | 70,310,606 |
| 2024-11-13 | 13.8 | 14.24 | 13.56 | 14.16 | +1.14% | 63,965 | 89,324,628 |
| 2024-11-12 | 14.07 | 14.46 | 13.8 | 14 | -0.57% | 75,514 | 105,951,258 |
| 2024-11-11 | 13.8 | 14.3 | 13.75 | 14.08 | +1.59% | 81,432 | 114,361,123 |
| 2024-11-08 | 13.9 | 14.29 | 13.73 | 13.86 | -0.29% | 65,386 | 91,505,942 |
| 2024-11-07 | 13.29 | 13.96 | 13.24 | 13.9 | +3.5% | 74,817 | 102,264,039 |
| 2024-11-06 | 13.39 | 13.75 | 13.3 | 13.43 | +0.22% | 58,909 | 79,426,427 |
| 2024-11-05 | 12.81 | 13.49 | 12.81 | 13.4 | +4.77% | 57,506 | 76,156,758 |
| 2024-11-04 | 12.48 | 12.82 | 12.37 | 12.79 | +2.16% | 33,815 | 42,777,735 |
| 2024-11-01 | 13.74 | 13.8 | 12.5 | 12.52 | -9.01% | 92,340 | 120,079,576 |
| 2024-10-31 | 13.3 | 14.5 | 13.13 | 13.76 | +3.77% | 119,454 | 165,481,510 |
| 2024-10-30 | 12.8 | 13.28 | 12.68 | 13.26 | +2.24% | 65,826 | 85,890,337 |
| 2024-10-29 | 13.61 | 13.61 | 12.95 | 12.97 | -4.49% | 78,456 | 103,321,233 |
| 2024-10-28 | 13.6 | 13.69 | 13.28 | 13.58 | +0.37% | 84,206 | 113,593,763 |
| 2024-10-25 | 12.66 | 13.85 | 12.55 | 13.53 | +7.04% | 146,539 | 194,333,701 |
| 2024-10-24 | 12.52 | 12.8 | 12.24 | 12.64 | +0.16% | 49,180 | 61,405,728 |
| 2024-10-23 | 12.56 | 12.88 | 12.41 | 12.62 | +0.32% | 59,838 | 75,807,464 |
| 2024-10-22 | 12.9 | 12.92 | 12.3 | 12.58 | -3.08% | 77,061 | 97,160,711 |
| 2024-10-21 | 12.79 | 13.08 | 12.61 | 12.98 | +2.45% | 82,466 | 106,313,755 |
| 2024-10-18 | 12.2 | 12.97 | 12.1 | 12.67 | +3.09% | 80,423 | 100,987,476 |
| 2024-10-17 | 12.46 | 12.68 | 12.2 | 12.29 | 0% | 65,093 | 81,382,603 |
| 2024-10-16 | 11.9 | 12.41 | 11.82 | 12.29 | +0.24% | 58,853 | 71,860,656 |
| 2024-10-15 | 12.52 | 12.97 | 12.21 | 12.26 | -3.84% | 92,057 | 116,102,518 |
| 2024-10-14 | 12.26 | 12.8 | 11.9 | 12.75 | +5.46% | 86,910 | 107,465,222 |
| 2024-10-11 | 12.41 | 12.78 | 11.7 | 12.09 | -4.8% | 93,555 | 113,810,110 |
| 2024-10-10 | 13.58 | 13.7 | 12.61 | 12.7 | -2.53% | 104,628 | 136,811,456 |
| 2024-10-09 | 14.21 | 14.75 | 12.88 | 13.03 | -14.78% | 163,952 | 226,218,151 |
| 2024-10-08 | 15.4 | 15.6 | 13.48 | 15.29 | +15.75% | 220,901 | 322,849,871 |
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：