股票概览
11.75
-2.65%
-0.32
12.11
开盘价
12.35
最高价
11.72
最低价
47,212
成交量
数据更新至: 2024-12-31
技术指标
11.97
MA5 (5日均线)
12.20
MA10 (10日均线)
12.82
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 | 12.11 | 12.35 | 11.72 | 11.75 | -2.65% | 47,212 | 56,748,738 |
| 2024-12-30 | 12.27 | 12.37 | 11.86 | 12.07 | -2.82% | 50,740 | 61,212,966 |
| 2024-12-27 | 11.95 | 12.75 | 11.82 | 12.42 | +4.81% | 80,340 | 99,611,227 |
| 2024-12-26 | 11.8 | 12.05 | 11.75 | 11.85 | +0.68% | 33,041 | 39,354,292 |
| 2024-12-25 | 12.08 | 12.16 | 11.53 | 11.77 | -3.05% | 49,959 | 58,709,075 |
| 2024-12-24 | 12.29 | 12.42 | 11.87 | 12.14 | -0.9% | 59,720 | 71,995,411 |
| 2024-12-23 | 13.15 | 13.37 | 12.17 | 12.25 | -3.31% | 93,818 | 119,143,162 |
| 2024-12-20 | 12.41 | 12.85 | 12.41 | 12.67 | +1.69% | 31,527 | 40,029,797 |
| 2024-12-19 | 12.63 | 12.65 | 12.21 | 12.46 | -1.03% | 33,093 | 41,118,213 |
| 2024-12-18 | 12.97 | 12.97 | 12.47 | 12.59 | -1.87% | 40,154 | 50,762,867 |
| 2024-12-17 | 13.55 | 13.57 | 12.76 | 12.83 | -5.8% | 49,549 | 64,584,766 |
| 2024-12-16 | 13.6 | 13.86 | 13.49 | 13.62 | +0.22% | 52,103 | 71,205,669 |
| 2024-12-13 | 13.99 | 14.17 | 13.55 | 13.59 | -4.03% | 79,980 | 110,101,134 |
| 2024-12-12 | 13.84 | 14.4 | 13.65 | 14.16 | +2.09% | 101,388 | 142,389,296 |
| 2024-12-11 | 13.48 | 14.03 | 13.4 | 13.87 | +3.28% | 75,882 | 104,916,985 |
| 2024-12-10 | 13.55 | 13.87 | 13.32 | 13.43 | +2.44% | 75,219 | 102,394,557 |
| 2024-12-09 | 13.06 | 13.14 | 12.82 | 13.11 | -0.08% | 43,062 | 55,931,979 |
| 2024-12-06 | 13.14 | 13.33 | 12.98 | 13.12 | -0.91% | 46,493 | 61,009,296 |
| 2024-12-05 | 13.27 | 13.78 | 13.08 | 13.24 | -1.19% | 44,663 | 59,119,979 |
| 2024-12-04 | 13.65 | 13.95 | 13.2 | 13.4 | -2.83% | 75,467 | 102,092,794 |
| 2024-12-03 | 13.5 | 14.2 | 13.29 | 13.79 | +2.22% | 106,010 | 146,529,166 |
| 2024-12-02 | 13.04 | 13.68 | 12.97 | 13.49 | +4.01% | 78,688 | 104,830,227 |
| 2024-11-29 | 12.86 | 13.09 | 12.72 | 12.97 | +0.31% | 55,655 | 72,062,818 |
| 2024-11-28 | 12.5 | 13.05 | 12.5 | 12.93 | +2.46% | 59,985 | 77,354,211 |
| 2024-11-27 | 12.5 | 12.62 | 11.96 | 12.62 | +1.04% | 51,152 | 62,980,667 |
| 2024-11-26 | 12.4 | 12.88 | 12.38 | 12.49 | +0.73% | 53,349 | 67,079,255 |
| 2024-11-25 | 11.97 | 12.74 | 11.78 | 12.4 | +2.99% | 60,736 | 74,530,218 |
| 2024-11-22 | 12.79 | 12.92 | 11.89 | 12.04 | -6.74% | 77,239 | 95,574,291 |
| 2024-11-21 | 12.35 | 13.14 | 12.28 | 12.91 | +3.78% | 92,900 | 119,322,688 |
| 2024-11-20 | 12.31 | 12.78 | 12.15 | 12.44 | +0.65% | 55,427 | 68,395,154 |
| 2024-11-19 | 12.09 | 12.36 | 11.9 | 12.36 | +2.74% | 31,113 | 37,636,071 |
| 2024-11-18 | 12.42 | 12.66 | 11.9 | 12.03 | -3.37% | 52,062 | 63,788,271 |
| 2024-11-15 | 12.74 | 12.94 | 12.4 | 12.45 | -2.28% | 41,817 | 53,126,776 |
| 2024-11-14 | 13.18 | 13.25 | 12.74 | 12.74 | -3.48% | 41,862 | 54,244,782 |
| 2024-11-13 | 13.48 | 13.51 | 12.98 | 13.2 | -2.15% | 51,504 | 67,867,435 |
| 2024-11-12 | 13.48 | 13.79 | 13.34 | 13.49 | -0.15% | 74,143 | 100,858,633 |
| 2024-11-11 | 13.58 | 13.6 | 12.91 | 13.51 | +0.07% | 66,077 | 87,983,944 |
| 2024-11-08 | 13.63 | 14.13 | 13.41 | 13.5 | -1.96% | 110,538 | 151,219,684 |
| 2024-11-07 | 13.36 | 14.46 | 13.27 | 13.77 | +2.84% | 165,197 | 230,715,298 |
| 2024-11-06 | 12.67 | 13.7 | 12.52 | 13.39 | +5.68% | 139,148 | 182,990,187 |
| 2024-11-05 | 12.41 | 12.7 | 12.4 | 12.67 | +1.2% | 57,853 | 72,653,776 |
| 2024-11-04 | 12.28 | 12.55 | 12.05 | 12.52 | +1.95% | 52,434 | 64,911,540 |
| 2024-11-01 | 12.5 | 12.98 | 12.13 | 12.28 | -2.92% | 74,724 | 93,457,546 |
| 2024-10-31 | 12.82 | 12.89 | 12.46 | 12.65 | -1.94% | 79,897 | 100,768,490 |
| 2024-10-30 | 12.76 | 13.18 | 12.6 | 12.9 | +2.22% | 94,708 | 121,985,689 |
| 2024-10-29 | 13.13 | 13.18 | 12.57 | 12.62 | -4.32% | 86,603 | 110,714,151 |
| 2024-10-28 | 12.34 | 13.2 | 12.34 | 13.19 | +6.2% | 117,843 | 151,964,464 |
| 2024-10-25 | 12.2 | 12.64 | 12.2 | 12.42 | +1.22% | 72,147 | 89,931,662 |
| 2024-10-24 | 12.54 | 12.84 | 12.19 | 12.27 | -3.54% | 87,542 | 109,117,880 |
| 2024-10-23 | 13.1 | 13.4 | 12.61 | 12.72 | -2.75% | 112,341 | 143,807,948 |
| 2024-10-22 | 12.78 | 13.38 | 12.5 | 13.08 | +2.35% | 133,614 | 172,547,834 |
| 2024-10-21 | 12.32 | 12.84 | 12.31 | 12.78 | +4.41% | 133,524 | 167,637,406 |
| 2024-10-18 | 12.14 | 12.55 | 11.89 | 12.24 | -0.33% | 134,822 | 164,484,307 |
| 2024-10-17 | 12.4 | 12.72 | 12.05 | 12.28 | -1.68% | 112,979 | 138,953,694 |
| 2024-10-16 | 11.85 | 12.82 | 11.72 | 12.49 | +2.8% | 130,208 | 161,692,805 |
| 2024-10-15 | 11.99 | 12.88 | 11.73 | 12.15 | +1.5% | 148,309 | 182,363,258 |
| 2024-10-14 | 11.54 | 12.29 | 11.26 | 11.97 | +2.05% | 133,095 | 156,443,912 |
| 2024-10-11 | 12.48 | 12.48 | 11.16 | 11.73 | -9% | 184,003 | 213,092,349 |
| 2024-10-10 | 11.19 | 12.89 | 11.19 | 12.89 | +20.02% | 140,194 | 175,655,007 |
| 2024-10-09 | 11.98 | 12 | 10.73 | 10.74 | -13.46% | 101,300 | 114,925,511 |
| 2024-10-08 | 13.4 | 13.4 | 11.36 | 12.41 | +7.45% | 147,163 | 181,159,071 |
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：