股票概览
12.49
+0.16%
+0.02
12.47
开盘价
13.12
最高价
12.13
最低价
524,129
成交量
数据更新至: 2024-12-31
技术指标
12.36
MA5 (5日均线)
12.56
MA10 (10日均线)
12.18
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 | 12.47 | 13.12 | 12.13 | 12.49 | +0.16% | 524,129 | 662,361,522 |
| 2024-12-30 | 12.54 | 12.88 | 12.12 | 12.47 | -0.56% | 308,207 | 387,133,608 |
| 2024-12-27 | 12.34 | 12.89 | 12.23 | 12.54 | +1.62% | 397,235 | 501,571,939 |
| 2024-12-26 | 11.9 | 12.52 | 11.9 | 12.34 | +3.35% | 338,222 | 417,011,793 |
| 2024-12-25 | 12.35 | 12.59 | 11.91 | 11.94 | -3.71% | 305,578 | 370,001,764 |
| 2024-12-24 | 12.31 | 12.75 | 12 | 12.4 | +0.16% | 335,306 | 411,536,632 |
| 2024-12-23 | 13.15 | 13.23 | 12.32 | 12.38 | -5.21% | 475,026 | 602,178,230 |
| 2024-12-20 | 13.28 | 13.68 | 12.97 | 13.06 | -1.58% | 714,442 | 946,414,186 |
| 2024-12-19 | 12.5 | 13.6 | 12.4 | 13.27 | +4.08% | 809,986 | 1,055,341,253 |
| 2024-12-18 | 12.4 | 12.88 | 11.99 | 12.75 | +2.99% | 733,941 | 918,672,119 |
| 2024-12-17 | 11.65 | 12.96 | 11.35 | 12.38 | +5.72% | 675,271 | 831,077,083 |
| 2024-12-16 | 12.12 | 12.12 | 11.6 | 11.71 | -2.82% | 207,883 | 246,259,010 |
| 2024-12-13 | 12.03 | 12.26 | 11.94 | 12.05 | -0.82% | 280,568 | 340,886,229 |
| 2024-12-12 | 12.3 | 12.3 | 12 | 12.15 | -1.14% | 294,758 | 357,023,676 |
| 2024-12-11 | 11.75 | 12.32 | 11.64 | 12.29 | +3.98% | 501,905 | 605,550,167 |
| 2024-12-10 | 11.69 | 12 | 11.54 | 11.82 | +4.05% | 321,642 | 378,300,107 |
| 2024-12-09 | 11.49 | 11.55 | 11.2 | 11.36 | -1.56% | 116,374 | 132,225,307 |
| 2024-12-06 | 11.43 | 11.59 | 11.27 | 11.54 | +0.96% | 141,817 | 162,495,099 |
| 2024-12-05 | 11.19 | 11.49 | 11.18 | 11.43 | +1.24% | 101,995 | 116,074,656 |
| 2024-12-04 | 11.55 | 11.69 | 11.21 | 11.29 | -1.48% | 156,357 | 179,359,913 |
| 2024-12-03 | 11.62 | 11.65 | 11.31 | 11.46 | -1.55% | 141,446 | 162,265,540 |
| 2024-12-02 | 11.42 | 11.66 | 11.4 | 11.64 | +1.39% | 144,280 | 167,225,249 |
| 2024-11-29 | 11.24 | 11.58 | 11.08 | 11.48 | +1.77% | 161,547 | 183,909,989 |
| 2024-11-28 | 11.33 | 11.44 | 11.24 | 11.28 | -0.53% | 130,219 | 147,867,256 |
| 2024-11-27 | 11.04 | 11.35 | 10.8 | 11.34 | +1.89% | 133,183 | 147,409,225 |
| 2024-11-26 | 11.31 | 11.5 | 11.1 | 11.13 | -2.28% | 117,911 | 132,783,225 |
| 2024-11-25 | 11.33 | 11.46 | 11.06 | 11.39 | +0.35% | 166,431 | 186,836,445 |
| 2024-11-22 | 12.01 | 12.08 | 11.34 | 11.35 | -7.2% | 339,479 | 399,102,845 |
| 2024-11-21 | 11.8 | 12.38 | 11.6 | 12.23 | +4.09% | 416,151 | 503,628,512 |
| 2024-11-20 | 11.59 | 11.79 | 11.48 | 11.75 | +1.38% | 153,088 | 178,777,749 |
| 2024-11-19 | 11.16 | 11.61 | 11.12 | 11.59 | +5.27% | 169,188 | 191,862,937 |
| 2024-11-18 | 11.58 | 11.75 | 10.92 | 11.01 | -4.76% | 204,241 | 228,252,039 |
| 2024-11-15 | 11.81 | 12.12 | 11.54 | 11.56 | -2.78% | 202,136 | 239,892,306 |
| 2024-11-14 | 12.23 | 12.29 | 11.86 | 11.89 | -3.49% | 157,895 | 190,553,673 |
| 2024-11-13 | 12.1 | 12.34 | 11.91 | 12.32 | +0.9% | 212,472 | 258,027,132 |
| 2024-11-12 | 12.6 | 12.6 | 12.1 | 12.21 | -2.63% | 329,928 | 407,189,070 |
| 2024-11-11 | 12.16 | 12.58 | 12.16 | 12.54 | +3.21% | 392,995 | 489,029,103 |
| 2024-11-08 | 12.27 | 12.43 | 12.09 | 12.15 | +0.5% | 317,947 | 389,186,380 |
| 2024-11-07 | 11.8 | 12.09 | 11.68 | 12.09 | +1.94% | 250,158 | 298,561,159 |
| 2024-11-06 | 11.9 | 12.1 | 11.71 | 11.86 | +0.17% | 259,736 | 310,083,735 |
| 2024-11-05 | 11.46 | 11.9 | 11.46 | 11.84 | +3.32% | 198,004 | 232,803,495 |
| 2024-11-04 | 11.13 | 11.52 | 11.12 | 11.46 | +2.32% | 141,210 | 161,022,706 |
| 2024-11-01 | 11.91 | 11.97 | 11.18 | 11.2 | -6.9% | 343,740 | 394,419,092 |
| 2024-10-31 | 11.91 | 12.14 | 11.81 | 12.03 | +0.25% | 295,320 | 355,030,262 |
| 2024-10-30 | 11.99 | 12.23 | 11.82 | 12 | -0.83% | 303,916 | 364,848,651 |
| 2024-10-29 | 12.35 | 12.6 | 12.08 | 12.1 | -2.1% | 432,253 | 533,348,602 |
| 2024-10-28 | 12.27 | 12.55 | 12.19 | 12.36 | +0.73% | 336,931 | 415,991,509 |
| 2024-10-25 | 11.96 | 12.44 | 11.89 | 12.27 | +3.63% | 359,258 | 437,212,007 |
| 2024-10-24 | 11.96 | 12.07 | 11.77 | 11.84 | -2.15% | 251,255 | 298,252,819 |
| 2024-10-23 | 11.93 | 12.4 | 11.82 | 12.1 | +0.58% | 402,277 | 489,004,489 |
| 2024-10-22 | 12.05 | 12.85 | 11.96 | 12.03 | -0.91% | 589,113 | 726,018,313 |
| 2024-10-21 | 11.78 | 12.4 | 11.58 | 12.14 | +5.29% | 569,812 | 685,277,233 |
| 2024-10-18 | 10.96 | 11.84 | 10.83 | 11.53 | +5.49% | 490,704 | 558,462,115 |
| 2024-10-17 | 10.97 | 11.24 | 10.91 | 10.93 | 0% | 266,006 | 294,478,416 |
| 2024-10-16 | 10.82 | 11.25 | 10.8 | 10.93 | -0.27% | 283,217 | 311,771,164 |
| 2024-10-15 | 11.04 | 11.51 | 10.92 | 10.96 | -2.23% | 413,379 | 464,270,313 |
| 2024-10-14 | 10.82 | 11.27 | 10.61 | 11.21 | +2% | 488,602 | 535,142,579 |
| 2024-10-11 | 11.6 | 11.88 | 10.7 | 10.99 | -13.87% | 654,063 | 729,541,008 |
| 2024-10-10 | 12.55 | 13.02 | 11.71 | 12.76 | +3.57% | 726,584 | 911,717,703 |
| 2024-10-09 | 12.5 | 13.75 | 11.81 | 12.32 | +0.82% | 1,091,429 | 1,408,308,744 |
| 2024-10-08 | 12.22 | 12.22 | 11.4 | 12.22 | +20.04% | 688,825 | 830,829,292 |
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：