股票概览
11.66
-2.75%
-0.33
12.02
开盘价
12.06
最高价
11.66
最低价
17,691
成交量
数据更新至: 2024-12-31
技术指标
11.93
MA5 (5日均线)
12.15
MA10 (10日均线)
12.54
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 | 12.02 | 12.06 | 11.66 | 11.66 | -2.75% | 17,691 | 20,916,188 |
| 2024-12-30 | 12.16 | 12.21 | 11.8 | 11.99 | -1.4% | 13,552 | 16,235,105 |
| 2024-12-27 | 11.98 | 12.27 | 11.86 | 12.16 | +1.5% | 16,679 | 20,298,622 |
| 2024-12-26 | 11.85 | 12.14 | 11.77 | 11.98 | +1.1% | 14,435 | 17,350,629 |
| 2024-12-25 | 12.12 | 12.15 | 11.62 | 11.85 | -2.31% | 20,704 | 24,477,151 |
| 2024-12-24 | 12.02 | 12.32 | 12.01 | 12.13 | +1.08% | 19,250 | 23,423,549 |
| 2024-12-23 | 12.82 | 12.82 | 11.81 | 12 | -6.03% | 33,495 | 41,130,680 |
| 2024-12-20 | 12.48 | 12.88 | 12.36 | 12.77 | +2.16% | 24,829 | 31,681,399 |
| 2024-12-19 | 12.36 | 12.56 | 12.27 | 12.5 | +0.08% | 18,160 | 22,568,735 |
| 2024-12-18 | 12.46 | 12.66 | 12.21 | 12.49 | +0.89% | 25,867 | 32,349,484 |
| 2024-12-17 | 12.88 | 12.9 | 12.34 | 12.38 | -3.96% | 31,543 | 39,526,510 |
| 2024-12-16 | 13.01 | 13.19 | 12.81 | 12.89 | -0.92% | 25,670 | 33,313,301 |
| 2024-12-13 | 13.15 | 13.5 | 12.97 | 13.01 | -1.21% | 41,206 | 54,226,252 |
| 2024-12-12 | 13.13 | 13.21 | 12.95 | 13.17 | +0.15% | 32,668 | 42,824,711 |
| 2024-12-11 | 12.91 | 13.2 | 12.91 | 13.15 | +1.31% | 34,404 | 45,092,631 |
| 2024-12-10 | 13.36 | 13.48 | 12.94 | 12.98 | -0.69% | 43,149 | 56,783,005 |
| 2024-12-09 | 13.2 | 13.36 | 13 | 13.07 | -2.39% | 56,320 | 73,985,758 |
| 2024-12-06 | 12.65 | 13.97 | 12.56 | 13.39 | +5.85% | 114,538 | 153,105,656 |
| 2024-12-05 | 12.5 | 12.73 | 12.5 | 12.65 | +0.4% | 21,040 | 26,585,569 |
| 2024-12-04 | 12.66 | 12.82 | 12.53 | 12.6 | -1.25% | 33,528 | 42,488,867 |
| 2024-12-03 | 12.79 | 12.85 | 12.64 | 12.76 | -0.23% | 42,987 | 54,851,492 |
| 2024-12-02 | 12.77 | 12.92 | 12.73 | 12.79 | -0.31% | 63,011 | 80,654,918 |
| 2024-11-29 | 12.58 | 13.19 | 12.48 | 12.83 | +0.79% | 90,840 | 116,609,754 |
| 2024-11-28 | 12.19 | 13.29 | 12.1 | 12.73 | +4.34% | 95,772 | 121,629,723 |
| 2024-11-27 | 12 | 12.2 | 11.6 | 12.2 | +1.24% | 28,656 | 33,950,974 |
| 2024-11-26 | 12.12 | 12.25 | 11.95 | 12.05 | -0.58% | 15,753 | 19,071,308 |
| 2024-11-25 | 11.71 | 12.12 | 11.7 | 12.12 | +3.24% | 21,489 | 25,704,148 |
| 2024-11-22 | 12.24 | 12.33 | 11.72 | 11.74 | -3.93% | 24,785 | 29,876,776 |
| 2024-11-21 | 12.3 | 12.3 | 11.86 | 12.22 | -0.33% | 17,381 | 21,205,455 |
| 2024-11-20 | 12.19 | 12.3 | 12.04 | 12.26 | +0.49% | 22,118 | 26,998,681 |
| 2024-11-19 | 11.68 | 12.2 | 11.6 | 12.2 | +3.92% | 20,032 | 23,903,669 |
| 2024-11-18 | 12 | 12.08 | 11.62 | 11.74 | -1.51% | 22,820 | 26,946,174 |
| 2024-11-15 | 12.09 | 12.31 | 11.9 | 11.92 | -1.49% | 21,858 | 26,518,018 |
| 2024-11-14 | 12.3 | 12.42 | 12.05 | 12.1 | -2.18% | 19,578 | 23,955,266 |
| 2024-11-13 | 12.19 | 12.47 | 12.1 | 12.37 | +1.06% | 20,207 | 24,862,878 |
| 2024-11-12 | 12.39 | 12.6 | 12.18 | 12.24 | -1.05% | 25,246 | 31,325,301 |
| 2024-11-11 | 12.19 | 12.41 | 12.16 | 12.37 | +1.56% | 25,425 | 31,269,526 |
| 2024-11-08 | 12.35 | 12.46 | 12.14 | 12.18 | -0.73% | 24,672 | 30,170,604 |
| 2024-11-07 | 11.85 | 12.36 | 11.85 | 12.27 | +2.25% | 26,405 | 32,174,683 |
| 2024-11-06 | 12.15 | 12.24 | 11.91 | 12 | -1.15% | 20,756 | 25,021,178 |
| 2024-11-05 | 11.81 | 12.14 | 11.81 | 12.14 | +2.88% | 29,856 | 35,928,077 |
| 2024-11-04 | 11.4 | 11.81 | 11.4 | 11.8 | +3.51% | 20,809 | 24,373,028 |
| 2024-11-01 | 11.79 | 11.87 | 11.35 | 11.4 | -3.96% | 33,673 | 38,886,721 |
| 2024-10-31 | 11.87 | 11.93 | 11.73 | 11.87 | +0.25% | 23,928 | 28,341,688 |
| 2024-10-30 | 11.72 | 11.94 | 11.69 | 11.84 | +0.68% | 20,708 | 24,456,657 |
| 2024-10-29 | 12.07 | 12.18 | 11.71 | 11.76 | -2.81% | 28,595 | 34,055,915 |
| 2024-10-28 | 12.06 | 12.11 | 11.83 | 12.1 | -0.25% | 31,123 | 37,267,343 |
| 2024-10-25 | 11.83 | 12.14 | 11.74 | 12.13 | +2.97% | 31,842 | 38,243,898 |
| 2024-10-24 | 11.56 | 11.78 | 11.56 | 11.78 | +1.03% | 23,669 | 27,663,047 |
| 2024-10-23 | 11.72 | 11.9 | 11.56 | 11.66 | -0.51% | 34,056 | 39,977,270 |
| 2024-10-22 | 11.48 | 11.78 | 11.45 | 11.72 | +1.74% | 29,459 | 34,364,319 |
| 2024-10-21 | 11.5 | 11.7 | 11.42 | 11.52 | +0.26% | 32,567 | 37,545,991 |
| 2024-10-18 | 11.08 | 11.63 | 11.06 | 11.49 | +2.5% | 33,946 | 38,693,429 |
| 2024-10-17 | 11.23 | 11.43 | 11.16 | 11.21 | +0.09% | 16,222 | 18,331,889 |
| 2024-10-16 | 11.07 | 11.36 | 10.98 | 11.2 | +0.81% | 20,827 | 23,296,377 |
| 2024-10-15 | 11.16 | 11.52 | 11.1 | 11.11 | -1.94% | 23,156 | 26,111,037 |
| 2024-10-14 | 11.1 | 11.4 | 10.98 | 11.33 | +2.44% | 23,311 | 26,173,195 |
| 2024-10-11 | 11.3 | 11.49 | 10.92 | 11.06 | -3.07% | 30,000 | 33,532,479 |
| 2024-10-10 | 11.43 | 11.69 | 11.2 | 11.41 | +0.97% | 34,306 | 39,398,273 |
| 2024-10-09 | 12.27 | 12.34 | 11.3 | 11.3 | -12.06% | 65,472 | 77,724,638 |
| 2024-10-08 | 13.68 | 13.68 | 11.87 | 12.85 | +10.3% | 99,716 | 126,017,062 |
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：