股票概览
11.96
-3.55%
-0.44
12.46
开盘价
12.55
最高价
11.93
最低价
35,014
成交量
数据更新至: 2024-12-31
技术指标
12.41
MA5 (5日均线)
12.61
MA10 (10日均线)
13.14
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 | 12.46 | 12.55 | 11.93 | 11.96 | -3.55% | 35,014 | 42,525,432 |
| 2024-12-30 | 12.64 | 12.68 | 12.16 | 12.4 | -1.9% | 26,275 | 32,734,470 |
| 2024-12-27 | 12.69 | 12.82 | 12.55 | 12.64 | -0.39% | 26,354 | 33,462,163 |
| 2024-12-26 | 12.44 | 12.76 | 12.22 | 12.69 | +2.67% | 37,256 | 46,978,134 |
| 2024-12-25 | 12.53 | 12.59 | 11.96 | 12.36 | -1.59% | 36,171 | 44,207,648 |
| 2024-12-24 | 12.45 | 12.73 | 12.24 | 12.56 | +1.37% | 45,655 | 57,012,989 |
| 2024-12-23 | 13.33 | 13.33 | 12.3 | 12.39 | -5.99% | 54,042 | 68,414,572 |
| 2024-12-20 | 12.91 | 13.29 | 12.89 | 13.18 | +1.78% | 33,920 | 44,528,548 |
| 2024-12-19 | 12.78 | 12.99 | 12.66 | 12.95 | +0.23% | 30,724 | 39,340,242 |
| 2024-12-18 | 13 | 13.1 | 12.66 | 12.92 | -0.62% | 42,035 | 54,219,378 |
| 2024-12-17 | 13.68 | 13.78 | 12.86 | 13 | -3.35% | 55,793 | 73,714,239 |
| 2024-12-16 | 13.6 | 13.69 | 13.34 | 13.45 | -0.81% | 35,377 | 47,807,407 |
| 2024-12-13 | 13.82 | 13.87 | 13.52 | 13.56 | -2.59% | 49,520 | 67,661,404 |
| 2024-12-12 | 13.94 | 14.15 | 13.78 | 13.92 | -0.43% | 47,404 | 66,082,415 |
| 2024-12-11 | 13.85 | 14 | 13.66 | 13.98 | +1.3% | 53,716 | 74,427,609 |
| 2024-12-10 | 14.15 | 14.18 | 13.8 | 13.8 | 0% | 80,765 | 113,225,634 |
| 2024-12-09 | 13.61 | 13.82 | 13.55 | 13.8 | +1.1% | 55,183 | 75,715,657 |
| 2024-12-06 | 13.81 | 13.9 | 13.59 | 13.65 | -1.37% | 54,215 | 74,207,401 |
| 2024-12-05 | 13.66 | 13.99 | 13.6 | 13.84 | +1.17% | 58,031 | 80,209,699 |
| 2024-12-04 | 13.62 | 13.95 | 13.54 | 13.68 | -0.07% | 61,104 | 84,025,392 |
| 2024-12-03 | 13.67 | 13.78 | 13.58 | 13.69 | -0.07% | 45,906 | 62,874,795 |
| 2024-12-02 | 13.36 | 13.71 | 13.31 | 13.7 | +2.62% | 52,007 | 70,555,838 |
| 2024-11-29 | 13.09 | 13.41 | 12.95 | 13.35 | +2.69% | 48,655 | 64,478,237 |
| 2024-11-28 | 13.04 | 13.21 | 12.92 | 13 | -0.23% | 33,883 | 44,326,746 |
| 2024-11-27 | 12.77 | 13.03 | 12.44 | 13.03 | +1.72% | 38,151 | 48,560,660 |
| 2024-11-26 | 12.91 | 13.12 | 12.77 | 12.81 | -1.54% | 31,111 | 40,251,685 |
| 2024-11-25 | 12.82 | 13.05 | 12.74 | 13.01 | +1.96% | 39,127 | 50,468,287 |
| 2024-11-22 | 13.48 | 13.49 | 12.75 | 12.76 | -5.62% | 64,359 | 84,303,939 |
| 2024-11-21 | 13.62 | 13.9 | 13.36 | 13.52 | -1.02% | 59,460 | 80,833,516 |
| 2024-11-20 | 13.31 | 13.71 | 13.2 | 13.66 | +2.25% | 54,006 | 73,135,018 |
| 2024-11-19 | 12.86 | 13.36 | 12.8 | 13.36 | +5.11% | 56,663 | 74,064,691 |
| 2024-11-18 | 13.35 | 13.41 | 12.52 | 12.71 | -4.08% | 70,639 | 90,831,651 |
| 2024-11-15 | 13.55 | 13.75 | 13.23 | 13.25 | -2.36% | 61,343 | 83,045,832 |
| 2024-11-14 | 14.1 | 14.13 | 13.5 | 13.57 | -3.76% | 64,566 | 89,184,314 |
| 2024-11-13 | 13.92 | 14.15 | 13.66 | 14.1 | +0.64% | 75,160 | 104,803,862 |
| 2024-11-12 | 14.33 | 14.39 | 13.8 | 14.01 | -2.16% | 110,754 | 156,229,240 |
| 2024-11-11 | 14.28 | 14.38 | 14 | 14.32 | +0.35% | 150,308 | 212,921,968 |
| 2024-11-08 | 13.75 | 14.45 | 13.61 | 14.27 | +4.39% | 212,541 | 298,333,968 |
| 2024-11-07 | 13.44 | 13.86 | 13.44 | 13.67 | +1.71% | 128,648 | 175,760,179 |
| 2024-11-06 | 13.42 | 13.74 | 13.15 | 13.44 | +0.3% | 137,596 | 185,037,564 |
| 2024-11-05 | 13.26 | 13.5 | 13.09 | 13.4 | +0.6% | 120,262 | 160,160,829 |
| 2024-11-04 | 12.59 | 13.36 | 12.49 | 13.32 | +5.13% | 101,806 | 133,672,670 |
| 2024-11-01 | 13.57 | 13.57 | 12.66 | 12.67 | -6.63% | 119,052 | 154,449,377 |
| 2024-10-31 | 13.29 | 13.8 | 12.96 | 13.57 | +1.5% | 154,586 | 207,371,349 |
| 2024-10-30 | 13.31 | 14.07 | 13.21 | 13.37 | +3.64% | 194,225 | 263,293,830 |
| 2024-10-29 | 13.3 | 13.45 | 12.89 | 12.9 | -3.59% | 95,791 | 125,547,457 |
| 2024-10-28 | 13.3 | 13.5 | 13.09 | 13.38 | +1.21% | 89,078 | 118,690,621 |
| 2024-10-25 | 13.14 | 13.65 | 13.06 | 13.22 | +1.69% | 102,814 | 136,909,431 |
| 2024-10-24 | 12.99 | 13.25 | 12.74 | 13 | +1.17% | 93,116 | 121,336,117 |
| 2024-10-23 | 12.98 | 13.21 | 12.8 | 12.85 | -1.38% | 82,898 | 107,947,106 |
| 2024-10-22 | 12.8 | 13.23 | 12.71 | 13.03 | +1.32% | 105,580 | 137,244,787 |
| 2024-10-21 | 12.86 | 13.07 | 12.7 | 12.86 | +1.18% | 106,644 | 137,308,100 |
| 2024-10-18 | 12.1 | 13.05 | 12.01 | 12.71 | +5.3% | 105,036 | 131,758,636 |
| 2024-10-17 | 12.24 | 12.35 | 12.05 | 12.07 | -0.17% | 57,530 | 70,288,023 |
| 2024-10-16 | 12.01 | 12.26 | 11.85 | 12.09 | -0.74% | 58,027 | 70,068,050 |
| 2024-10-15 | 12.4 | 12.66 | 12.15 | 12.18 | -1.93% | 69,604 | 86,234,272 |
| 2024-10-14 | 12.05 | 12.5 | 11.86 | 12.42 | +1.97% | 87,762 | 107,092,876 |
| 2024-10-11 | 12.88 | 12.96 | 12 | 12.18 | -5.43% | 106,973 | 132,476,337 |
| 2024-10-10 | 13 | 13.43 | 12.68 | 12.88 | +1.58% | 114,125 | 148,648,414 |
| 2024-10-09 | 13.8 | 13.8 | 12.53 | 12.68 | -13.15% | 181,190 | 240,922,612 |
| 2024-10-08 | 15.4 | 15.4 | 13.2 | 14.6 | +11.54% | 295,638 | 420,779,285 |
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：