股票概览
12.61
-4.83%
-0.64
13.27
开盘价
13.5
最高价
12.61
最低价
257,417
成交量
数据更新至: 2024-12-31
技术指标
11.92
MA5 (5日均线)
11.66
MA10 (10日均线)
11.85
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 | 13.27 | 13.5 | 12.61 | 12.61 | -4.83% | 257,417 | 331,605,784 |
| 2024-12-30 | 12.47 | 13.97 | 12.08 | 13.25 | +12.77% | 350,377 | 456,281,796 |
| 2024-12-27 | 11.28 | 12.09 | 11.18 | 11.75 | +5.48% | 105,972 | 124,254,149 |
| 2024-12-26 | 10.78 | 11.26 | 10.78 | 11.14 | +2.86% | 33,234 | 36,905,596 |
| 2024-12-25 | 11.3 | 11.3 | 10.75 | 10.83 | -3.82% | 43,291 | 47,196,453 |
| 2024-12-24 | 11.15 | 11.32 | 10.96 | 11.26 | +1.81% | 27,198 | 30,335,517 |
| 2024-12-23 | 11.7 | 11.76 | 11.04 | 11.06 | -5.55% | 47,757 | 53,866,178 |
| 2024-12-20 | 11.54 | 11.79 | 11.51 | 11.71 | +1.47% | 29,372 | 34,350,835 |
| 2024-12-19 | 11.46 | 11.62 | 11.24 | 11.54 | +0.79% | 34,695 | 39,624,280 |
| 2024-12-18 | 11.5 | 11.58 | 11.23 | 11.45 | -0.26% | 28,998 | 33,187,868 |
| 2024-12-17 | 11.88 | 12.03 | 11.45 | 11.48 | -4.25% | 41,033 | 47,973,249 |
| 2024-12-16 | 12.04 | 12.2 | 11.9 | 11.99 | -0.33% | 33,562 | 40,394,701 |
| 2024-12-13 | 12.18 | 12.42 | 12.01 | 12.03 | -2.04% | 54,718 | 66,517,278 |
| 2024-12-12 | 12.22 | 12.35 | 12.04 | 12.28 | +0.49% | 44,931 | 54,930,513 |
| 2024-12-11 | 12.1 | 12.28 | 12 | 12.22 | +1.41% | 45,088 | 54,862,132 |
| 2024-12-10 | 12.37 | 12.47 | 12 | 12.05 | +0.08% | 53,089 | 64,631,150 |
| 2024-12-09 | 12.13 | 12.21 | 11.9 | 12.04 | -0.74% | 37,825 | 45,602,026 |
| 2024-12-06 | 12.14 | 12.22 | 11.93 | 12.13 | -0.16% | 43,702 | 52,714,311 |
| 2024-12-05 | 11.93 | 12.24 | 11.89 | 12.15 | +1.5% | 36,670 | 44,439,086 |
| 2024-12-04 | 12.24 | 12.3 | 11.9 | 11.97 | -1.64% | 46,709 | 56,454,208 |
| 2024-12-03 | 12.25 | 12.32 | 11.94 | 12.17 | -0.49% | 55,936 | 67,746,001 |
| 2024-12-02 | 12.03 | 12.38 | 11.97 | 12.23 | +1.75% | 48,184 | 58,652,427 |
| 2024-11-29 | 11.79 | 12.09 | 11.61 | 12.02 | +1.86% | 41,033 | 48,847,458 |
| 2024-11-28 | 11.8 | 12.02 | 11.73 | 11.8 | -0.42% | 35,394 | 41,980,844 |
| 2024-11-27 | 11.66 | 11.85 | 11.27 | 11.85 | +1.46% | 45,638 | 52,507,609 |
| 2024-11-26 | 11.84 | 11.94 | 11.64 | 11.68 | -1.52% | 30,171 | 35,534,555 |
| 2024-11-25 | 11.7 | 11.88 | 11.6 | 11.86 | +2.15% | 41,830 | 49,090,565 |
| 2024-11-22 | 12.12 | 12.26 | 11.57 | 11.61 | -4.68% | 55,384 | 66,121,037 |
| 2024-11-21 | 12.05 | 12.4 | 11.97 | 12.18 | +1.16% | 53,313 | 64,989,272 |
| 2024-11-20 | 11.92 | 12.14 | 11.92 | 12.04 | +0.84% | 46,178 | 55,609,369 |
| 2024-11-19 | 11.64 | 11.94 | 11.58 | 11.94 | +3.11% | 61,331 | 72,240,828 |
| 2024-11-18 | 12.25 | 12.39 | 11.45 | 11.58 | -5.39% | 88,445 | 104,226,043 |
| 2024-11-15 | 12.7 | 12.84 | 12.22 | 12.24 | -3.32% | 50,832 | 63,705,559 |
| 2024-11-14 | 13.23 | 13.31 | 12.61 | 12.66 | -4.24% | 50,734 | 65,514,385 |
| 2024-11-13 | 12.98 | 13.34 | 12.79 | 13.22 | +0.99% | 52,473 | 68,625,227 |
| 2024-11-12 | 13.6 | 13.67 | 12.85 | 13.09 | -3.89% | 95,399 | 126,544,261 |
| 2024-11-11 | 13.41 | 13.62 | 13.28 | 13.62 | +1.04% | 67,363 | 90,756,022 |
| 2024-11-08 | 13.78 | 13.93 | 13.29 | 13.48 | -0.52% | 82,462 | 111,865,573 |
| 2024-11-07 | 13.32 | 13.59 | 13.21 | 13.55 | -0.88% | 95,983 | 128,773,038 |
| 2024-11-06 | 14.12 | 14.34 | 13.47 | 13.67 | -1.23% | 159,282 | 221,146,996 |
| 2024-11-05 | 12.81 | 14.3 | 12.69 | 13.84 | +7.96% | 177,314 | 239,624,036 |
| 2024-11-04 | 12.68 | 12.9 | 12.51 | 12.82 | -0.47% | 100,355 | 127,395,501 |
| 2024-11-01 | 12.66 | 13.4 | 12.51 | 12.88 | +1.34% | 158,103 | 206,250,846 |
| 2024-10-31 | 12.73 | 12.94 | 12.68 | 12.71 | -0.31% | 64,290 | 82,270,449 |
| 2024-10-30 | 12.87 | 13.15 | 12.58 | 12.75 | -1.85% | 65,531 | 84,217,701 |
| 2024-10-29 | 13.45 | 13.46 | 12.91 | 12.99 | -3.56% | 91,970 | 120,643,458 |
| 2024-10-28 | 12.82 | 13.65 | 12.79 | 13.47 | +5.07% | 124,008 | 163,841,586 |
| 2024-10-25 | 13.07 | 13.08 | 12.72 | 12.82 | -2.06% | 117,457 | 151,188,228 |
| 2024-10-24 | 12.91 | 13.57 | 12.84 | 13.09 | +1.47% | 119,568 | 157,551,179 |
| 2024-10-23 | 12.83 | 13.08 | 12.63 | 12.9 | +0.16% | 131,483 | 169,291,565 |
| 2024-10-22 | 12.4 | 13.3 | 12.27 | 12.88 | +4.12% | 170,043 | 218,901,029 |
| 2024-10-21 | 12.08 | 12.5 | 12.08 | 12.37 | +2.57% | 107,560 | 132,520,179 |
| 2024-10-18 | 11.42 | 12.4 | 11.42 | 12.06 | +5.05% | 116,222 | 138,723,564 |
| 2024-10-17 | 11.68 | 11.75 | 11.45 | 11.48 | -0.86% | 64,216 | 74,605,202 |
| 2024-10-16 | 11.38 | 11.77 | 11.25 | 11.58 | +0.96% | 62,986 | 72,842,420 |
| 2024-10-15 | 11.64 | 11.8 | 11.32 | 11.47 | -2.71% | 73,558 | 85,364,991 |
| 2024-10-14 | 11.26 | 11.84 | 11.26 | 11.79 | +5.36% | 94,231 | 109,225,009 |
| 2024-10-11 | 11.89 | 12.12 | 10.99 | 11.19 | -5.73% | 98,098 | 111,877,872 |
| 2024-10-10 | 11.82 | 12.39 | 11.66 | 11.87 | +0.51% | 106,026 | 127,862,291 |
| 2024-10-09 | 13.12 | 13.12 | 11.78 | 11.81 | -14.42% | 147,314 | 182,963,313 |
| 2024-10-08 | 14.01 | 14.61 | 12.88 | 13.8 | +11.29% | 228,813 | 310,455,485 |
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：