股票概览
11.49
-3.85%
-0.46
12.1
开盘价
12.2
最高价
11.46
最低价
46,199
成交量
数据更新至: 2024-12-31
技术指标
12.09
MA5 (5日均线)
12.72
MA10 (10日均线)
12.93
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 | 12.1 | 12.2 | 11.46 | 11.49 | -3.85% | 46,199 | 54,163,483 |
| 2024-12-30 | 12.2 | 12.23 | 11.63 | 11.95 | -2.37% | 41,921 | 50,203,615 |
| 2024-12-27 | 12.64 | 12.73 | 12.22 | 12.24 | -3.16% | 56,066 | 69,904,195 |
| 2024-12-26 | 12.21 | 12.72 | 11.99 | 12.64 | +4.29% | 68,493 | 85,976,000 |
| 2024-12-25 | 13.02 | 13.14 | 11.98 | 12.12 | -6.91% | 78,264 | 96,100,921 |
| 2024-12-24 | 13.09 | 13.28 | 12.66 | 13.02 | +0.54% | 67,545 | 87,754,986 |
| 2024-12-23 | 13.8 | 13.95 | 12.88 | 12.95 | -6.9% | 94,702 | 125,876,407 |
| 2024-12-20 | 13.5 | 14.08 | 13.4 | 13.91 | +1.24% | 118,687 | 163,599,330 |
| 2024-12-19 | 13 | 13.75 | 12.98 | 13.74 | +4.81% | 115,532 | 157,046,572 |
| 2024-12-18 | 13.06 | 13.25 | 12.4 | 13.11 | +1.86% | 72,946 | 94,549,400 |
| 2024-12-17 | 13.76 | 14 | 12.84 | 12.87 | -7.28% | 99,803 | 133,868,218 |
| 2024-12-16 | 13.73 | 14.2 | 13.53 | 13.88 | +1.46% | 97,066 | 133,966,188 |
| 2024-12-13 | 13.6 | 14.05 | 13.53 | 13.68 | -0.8% | 113,893 | 157,676,730 |
| 2024-12-12 | 13.18 | 13.89 | 13.05 | 13.79 | +5.19% | 136,181 | 184,258,181 |
| 2024-12-11 | 12.85 | 13.12 | 12.78 | 13.11 | +2.02% | 55,784 | 72,430,586 |
| 2024-12-10 | 13.16 | 13.29 | 12.83 | 12.85 | +0.55% | 61,266 | 79,538,259 |
| 2024-12-09 | 12.82 | 12.9 | 12.58 | 12.78 | -0.39% | 42,671 | 54,367,073 |
| 2024-12-06 | 12.88 | 12.93 | 12.56 | 12.83 | -0.54% | 60,402 | 77,036,057 |
| 2024-12-05 | 12.76 | 12.99 | 12.71 | 12.9 | +0.55% | 54,296 | 70,044,422 |
| 2024-12-04 | 12.99 | 13.12 | 12.68 | 12.83 | -1.23% | 54,555 | 70,246,548 |
| 2024-12-03 | 13.04 | 13.15 | 12.81 | 12.99 | -0.23% | 65,110 | 84,444,298 |
| 2024-12-02 | 13.01 | 13.24 | 12.76 | 13.02 | +0.93% | 85,787 | 111,654,178 |
| 2024-11-29 | 12.85 | 13 | 12.59 | 12.9 | +0.62% | 82,296 | 105,532,983 |
| 2024-11-28 | 12.69 | 13.04 | 12.5 | 12.82 | +1.26% | 106,831 | 136,699,784 |
| 2024-11-27 | 12.5 | 12.68 | 11.8 | 12.66 | 0% | 94,996 | 116,219,571 |
| 2024-11-26 | 11.96 | 12.95 | 11.95 | 12.66 | +6.12% | 123,099 | 154,536,426 |
| 2024-11-25 | 11.76 | 11.95 | 11.52 | 11.93 | +2.23% | 39,307 | 46,226,176 |
| 2024-11-22 | 12.38 | 12.42 | 11.65 | 11.67 | -5.58% | 45,582 | 55,044,692 |
| 2024-11-21 | 12.43 | 12.51 | 12.15 | 12.36 | -0.48% | 39,742 | 49,059,040 |
| 2024-11-20 | 12.11 | 12.47 | 12.01 | 12.42 | +2.81% | 43,612 | 53,742,668 |
| 2024-11-19 | 11.56 | 12.09 | 11.56 | 12.08 | +4.5% | 48,692 | 57,589,838 |
| 2024-11-18 | 12.39 | 12.57 | 11.46 | 11.56 | -6.4% | 61,272 | 71,904,296 |
| 2024-11-15 | 12.62 | 12.85 | 12.31 | 12.35 | -2.37% | 55,453 | 70,093,913 |
| 2024-11-14 | 13.05 | 13.18 | 12.64 | 12.65 | -3.44% | 53,973 | 69,509,381 |
| 2024-11-13 | 13 | 13.12 | 12.68 | 13.1 | -0.46% | 75,834 | 98,125,215 |
| 2024-11-12 | 13.26 | 13.58 | 12.86 | 13.16 | +0.15% | 121,002 | 159,163,381 |
| 2024-11-11 | 12.55 | 13.15 | 12.5 | 13.14 | +4.12% | 96,681 | 125,068,470 |
| 2024-11-08 | 12.5 | 12.85 | 12.49 | 12.62 | +1.53% | 92,067 | 116,594,288 |
| 2024-11-07 | 12.07 | 12.5 | 12.06 | 12.43 | +1.72% | 74,000 | 91,291,373 |
| 2024-11-06 | 12.01 | 12.25 | 11.88 | 12.22 | +1.83% | 74,428 | 89,909,294 |
| 2024-11-05 | 11.75 | 12.03 | 11.61 | 12 | +2.48% | 59,147 | 70,316,003 |
| 2024-11-04 | 11.35 | 11.8 | 11.16 | 11.71 | +4% | 52,472 | 60,642,459 |
| 2024-11-01 | 12.01 | 12.05 | 11.16 | 11.26 | -7.02% | 82,587 | 94,870,062 |
| 2024-10-31 | 12.02 | 12.28 | 11.94 | 12.11 | -0.82% | 76,492 | 92,587,310 |
| 2024-10-30 | 12.58 | 12.74 | 12.09 | 12.21 | -2.86% | 86,283 | 106,776,286 |
| 2024-10-29 | 12.41 | 12.8 | 12.31 | 12.57 | +0.96% | 113,436 | 142,750,507 |
| 2024-10-28 | 12.2 | 12.45 | 12.11 | 12.45 | +2.3% | 64,532 | 79,671,976 |
| 2024-10-25 | 12.21 | 12.33 | 12.11 | 12.17 | +0.33% | 61,494 | 75,040,315 |
| 2024-10-24 | 12.16 | 12.39 | 11.98 | 12.13 | -0.9% | 56,558 | 68,693,334 |
| 2024-10-23 | 12.38 | 12.44 | 12.13 | 12.24 | -0.57% | 76,370 | 93,778,683 |
| 2024-10-22 | 12.56 | 12.56 | 12.05 | 12.31 | -1.44% | 87,462 | 107,515,524 |
| 2024-10-21 | 12.45 | 12.66 | 12.2 | 12.49 | +2.21% | 109,919 | 136,698,908 |
| 2024-10-18 | 11.81 | 12.36 | 11.57 | 12.22 | +5.16% | 96,556 | 115,724,793 |
| 2024-10-17 | 11.98 | 11.99 | 11.59 | 11.62 | +0.17% | 60,803 | 71,545,242 |
| 2024-10-16 | 11.65 | 11.96 | 11.36 | 11.6 | -1.19% | 66,327 | 76,876,855 |
| 2024-10-15 | 11.89 | 12.13 | 11.6 | 11.74 | -1.68% | 80,963 | 96,355,228 |
| 2024-10-14 | 11.51 | 11.94 | 11.19 | 11.94 | +5.76% | 71,093 | 82,236,668 |
| 2024-10-11 | 12.45 | 12.45 | 11.12 | 11.29 | -7.53% | 91,057 | 105,857,723 |
| 2024-10-10 | 12.07 | 12.5 | 11.62 | 12.21 | +2.43% | 114,656 | 138,680,942 |
| 2024-10-09 | 13.88 | 13.88 | 11.85 | 11.92 | -19.41% | 175,717 | 227,346,810 |
| 2024-10-08 | 15.14 | 15.48 | 12.73 | 14.79 | +13.51% | 267,141 | 381,217,893 |
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：