股票概览
11.98
-2.68%
-0.33
12.28
开盘价
12.34
最高价
11.9
最低价
62,312
成交量
数据更新至: 2024-12-31
技术指标
12.14
MA5 (5日均线)
12.26
MA10 (10日均线)
12.66
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 | 12.28 | 12.34 | 11.9 | 11.98 | -2.68% | 62,312 | 75,292,027 |
| 2024-12-30 | 12.3 | 12.33 | 11.95 | 12.31 | +0.82% | 52,827 | 64,505,048 |
| 2024-12-27 | 12.17 | 12.33 | 12.13 | 12.21 | +0.33% | 52,794 | 64,666,975 |
| 2024-12-26 | 12 | 12.2 | 12 | 12.17 | +1.33% | 35,526 | 43,131,576 |
| 2024-12-25 | 12.3 | 12.32 | 11.91 | 12.01 | -2.52% | 57,955 | 69,717,153 |
| 2024-12-24 | 12.2 | 12.37 | 12 | 12.32 | +1.32% | 46,621 | 57,000,752 |
| 2024-12-23 | 12.57 | 12.67 | 12.01 | 12.16 | -3.49% | 66,242 | 81,150,278 |
| 2024-12-20 | 12.39 | 12.74 | 12.36 | 12.6 | +1.69% | 52,097 | 65,607,293 |
| 2024-12-19 | 12.31 | 12.43 | 12.27 | 12.39 | -0.48% | 50,855 | 62,794,961 |
| 2024-12-18 | 12.38 | 12.51 | 12.23 | 12.45 | +1.22% | 50,394 | 62,560,817 |
| 2024-12-17 | 12.69 | 12.76 | 12.23 | 12.3 | -3.15% | 78,785 | 97,863,361 |
| 2024-12-16 | 12.9 | 12.99 | 12.6 | 12.7 | -1.4% | 62,678 | 79,971,143 |
| 2024-12-13 | 13.08 | 13.08 | 12.86 | 12.88 | -2.35% | 75,423 | 97,621,603 |
| 2024-12-12 | 13.14 | 13.2 | 12.92 | 13.19 | +0.38% | 88,933 | 116,215,929 |
| 2024-12-11 | 13.17 | 13.31 | 13.04 | 13.14 | -0.38% | 76,088 | 99,992,196 |
| 2024-12-10 | 13.54 | 13.69 | 13.14 | 13.19 | +0.08% | 92,541 | 123,673,751 |
| 2024-12-09 | 13.32 | 13.44 | 13.08 | 13.18 | -1.13% | 87,003 | 115,205,620 |
| 2024-12-06 | 13.31 | 13.44 | 13.08 | 13.33 | -0.22% | 89,930 | 119,313,510 |
| 2024-12-05 | 13.2 | 13.48 | 13.2 | 13.36 | +0.07% | 79,578 | 106,322,853 |
| 2024-12-04 | 13.69 | 13.89 | 13.19 | 13.35 | -3.89% | 154,566 | 207,811,878 |
| 2024-12-03 | 13.41 | 14.03 | 13.39 | 13.89 | +3.66% | 242,083 | 335,270,009 |
| 2024-12-02 | 13.25 | 13.44 | 13.06 | 13.4 | +0.15% | 133,816 | 177,791,901 |
| 2024-11-29 | 12.74 | 13.73 | 12.62 | 13.38 | +4.94% | 198,724 | 263,142,411 |
| 2024-11-28 | 12.88 | 12.98 | 12.72 | 12.75 | -0.93% | 76,459 | 98,355,014 |
| 2024-11-27 | 12.65 | 12.88 | 12.31 | 12.87 | +1.02% | 90,902 | 114,281,323 |
| 2024-11-26 | 12.66 | 13.06 | 12.61 | 12.74 | +0.31% | 88,004 | 112,635,856 |
| 2024-11-25 | 12.4 | 12.75 | 12.4 | 12.7 | +2.42% | 78,993 | 99,351,950 |
| 2024-11-22 | 13.06 | 13.2 | 12.4 | 12.4 | -5.99% | 122,278 | 156,651,048 |
| 2024-11-21 | 13.15 | 13.73 | 13.03 | 13.19 | +0.84% | 124,686 | 166,785,122 |
| 2024-11-20 | 12.75 | 13.18 | 12.66 | 13.08 | +1.71% | 89,725 | 116,861,006 |
| 2024-11-19 | 12.43 | 12.87 | 12.36 | 12.86 | +4.05% | 90,371 | 113,634,342 |
| 2024-11-18 | 12.88 | 13.19 | 12.23 | 12.36 | -4.48% | 116,556 | 145,868,818 |
| 2024-11-15 | 13.35 | 13.44 | 12.94 | 12.94 | -3.58% | 135,475 | 178,737,822 |
| 2024-11-14 | 13.94 | 14.08 | 13.37 | 13.42 | -4.07% | 128,453 | 175,312,002 |
| 2024-11-13 | 14.07 | 14.25 | 13.59 | 13.99 | -2.51% | 171,435 | 238,296,281 |
| 2024-11-12 | 14.71 | 14.71 | 14.03 | 14.35 | +0.07% | 241,421 | 347,047,227 |
| 2024-11-11 | 13.96 | 14.42 | 13.83 | 14.34 | +3.84% | 263,245 | 374,548,975 |
| 2024-11-08 | 13.82 | 14.06 | 13.68 | 13.81 | +0.51% | 208,297 | 289,333,731 |
| 2024-11-07 | 13.3 | 13.74 | 13.3 | 13.74 | +1.78% | 140,996 | 191,511,111 |
| 2024-11-06 | 13.71 | 13.85 | 13.4 | 13.5 | -1.24% | 169,423 | 231,163,375 |
| 2024-11-05 | 13.37 | 13.7 | 13.31 | 13.67 | +1.48% | 167,673 | 227,867,754 |
| 2024-11-04 | 13.3 | 13.71 | 13.1 | 13.47 | +2.75% | 112,638 | 151,255,373 |
| 2024-11-01 | 13.81 | 14.13 | 13.1 | 13.11 | -4.79% | 200,323 | 269,931,665 |
| 2024-10-31 | 13.6 | 13.92 | 13.48 | 13.77 | +1.32% | 157,046 | 216,103,966 |
| 2024-10-30 | 13.5 | 13.8 | 13.38 | 13.59 | -0.66% | 133,760 | 181,440,682 |
| 2024-10-29 | 14.16 | 14.24 | 13.66 | 13.68 | -3.39% | 187,798 | 260,793,216 |
| 2024-10-28 | 14.41 | 14.46 | 13.8 | 14.16 | -1.6% | 262,180 | 368,810,122 |
| 2024-10-25 | 13.79 | 14.8 | 13.61 | 14.39 | +4.5% | 400,291 | 575,220,382 |
| 2024-10-24 | 13.66 | 13.84 | 13.51 | 13.77 | +1.55% | 195,620 | 268,174,450 |
| 2024-10-23 | 13.87 | 13.9 | 13.42 | 13.56 | -2.45% | 187,585 | 256,576,384 |
| 2024-10-22 | 13.99 | 14.17 | 13.61 | 13.9 | 0% | 205,441 | 285,771,152 |
| 2024-10-21 | 14.01 | 14.2 | 13.7 | 13.9 | +2.13% | 288,787 | 402,535,763 |
| 2024-10-18 | 13.07 | 13.9 | 12.94 | 13.61 | +4.61% | 274,426 | 367,492,876 |
| 2024-10-17 | 13.29 | 13.45 | 12.95 | 13.01 | -1.21% | 226,677 | 299,110,645 |
| 2024-10-16 | 13.12 | 13.85 | 13.01 | 13.17 | -0.23% | 302,472 | 406,284,158 |
| 2024-10-15 | 13.43 | 13.99 | 13.18 | 13.2 | +2.72% | 357,309 | 484,698,211 |
| 2024-10-14 | 12.1 | 12.86 | 11.81 | 12.85 | +6.99% | 187,415 | 233,669,515 |
| 2024-10-11 | 12.41 | 12.65 | 11.73 | 12.01 | -4.46% | 152,010 | 184,421,511 |
| 2024-10-10 | 12.65 | 13.23 | 12.31 | 12.57 | +0.24% | 199,508 | 254,160,701 |
| 2024-10-09 | 14 | 14.09 | 12.5 | 12.54 | -16.06% | 315,739 | 420,312,925 |
| 2024-10-08 | 15.49 | 15.49 | 13.43 | 14.94 | +14.4% | 378,439 | 547,105,946 |
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：