股票概览
12.14
-1.86%
-0.23
12.41
开盘价
12.58
最高价
12.11
最低价
15,649
成交量
数据更新至: 2024-12-31
技术指标
12.38
MA5 (5日均线)
12.58
MA10 (10日均线)
12.90
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 | 12.41 | 12.58 | 12.11 | 12.14 | -1.86% | 15,649 | 19,243,664 |
| 2024-12-30 | 12.54 | 12.54 | 12.2 | 12.37 | -1.51% | 17,437 | 21,554,007 |
| 2024-12-27 | 12.48 | 12.72 | 12.41 | 12.56 | +0.96% | 15,809 | 19,929,172 |
| 2024-12-26 | 12.25 | 12.65 | 12.25 | 12.44 | +0.57% | 18,292 | 22,822,687 |
| 2024-12-25 | 12.75 | 12.84 | 12.19 | 12.37 | -2.98% | 20,921 | 25,898,521 |
| 2024-12-24 | 12.6 | 12.97 | 12.58 | 12.75 | +1.27% | 16,500 | 21,045,783 |
| 2024-12-23 | 13.06 | 13.25 | 12.57 | 12.59 | -4.48% | 27,769 | 35,705,557 |
| 2024-12-20 | 12.88 | 13.54 | 12.74 | 13.18 | +3.45% | 30,498 | 40,085,728 |
| 2024-12-19 | 12.7 | 12.81 | 12.39 | 12.74 | +0.47% | 20,547 | 25,897,983 |
| 2024-12-18 | 13.03 | 13.03 | 12.6 | 12.68 | -1.4% | 22,936 | 29,249,680 |
| 2024-12-17 | 13.29 | 13.49 | 12.75 | 12.86 | -3.81% | 34,909 | 45,434,873 |
| 2024-12-16 | 13.45 | 13.6 | 13.25 | 13.37 | -0.67% | 31,417 | 42,186,152 |
| 2024-12-13 | 13.77 | 13.99 | 13.41 | 13.46 | -2.75% | 29,788 | 40,645,874 |
| 2024-12-12 | 13.38 | 13.87 | 13.34 | 13.84 | +2.9% | 40,656 | 55,388,987 |
| 2024-12-11 | 13.27 | 13.65 | 13.2 | 13.45 | +0.75% | 27,890 | 37,534,422 |
| 2024-12-10 | 13.78 | 14.09 | 13.31 | 13.35 | -0.3% | 59,059 | 80,690,500 |
| 2024-12-09 | 13.12 | 13.47 | 12.87 | 13.39 | +2.76% | 49,258 | 64,909,546 |
| 2024-12-06 | 12.77 | 13.25 | 12.72 | 13.03 | +2.12% | 41,519 | 54,262,028 |
| 2024-12-05 | 12.64 | 12.8 | 12.6 | 12.76 | +0.63% | 20,996 | 26,651,059 |
| 2024-12-04 | 12.95 | 13.07 | 12.57 | 12.68 | -2.98% | 28,072 | 35,806,657 |
| 2024-12-03 | 12.94 | 13.08 | 12.8 | 13.07 | +0.69% | 26,519 | 34,431,845 |
| 2024-12-02 | 12.55 | 13.13 | 12.54 | 12.98 | +3.34% | 38,584 | 49,821,498 |
| 2024-11-29 | 12.43 | 13.01 | 12.33 | 12.56 | +1.54% | 34,987 | 44,132,871 |
| 2024-11-28 | 12.45 | 12.72 | 12.3 | 12.37 | -0.64% | 25,809 | 32,344,953 |
| 2024-11-27 | 12.4 | 12.5 | 11.95 | 12.45 | +0.89% | 32,851 | 40,231,303 |
| 2024-11-26 | 12.37 | 12.59 | 12.3 | 12.34 | -0.72% | 22,095 | 27,470,166 |
| 2024-11-25 | 12.3 | 12.68 | 12.25 | 12.43 | +0.89% | 35,781 | 44,543,222 |
| 2024-11-22 | 12.77 | 12.99 | 12.32 | 12.32 | -3.9% | 29,726 | 37,647,510 |
| 2024-11-21 | 12.63 | 12.9 | 12.57 | 12.82 | +0.71% | 26,854 | 34,228,544 |
| 2024-11-20 | 12.8 | 12.98 | 12.6 | 12.73 | +0.08% | 30,223 | 38,730,038 |
| 2024-11-19 | 12.58 | 12.72 | 12.26 | 12.72 | +2.5% | 32,733 | 40,811,884 |
| 2024-11-18 | 12.81 | 12.96 | 12.08 | 12.41 | -3.12% | 64,357 | 79,741,450 |
| 2024-11-15 | 13.11 | 13.4 | 12.8 | 12.81 | -2.29% | 30,810 | 40,317,838 |
| 2024-11-14 | 13.43 | 13.49 | 12.99 | 13.11 | -2.38% | 43,720 | 57,670,512 |
| 2024-11-13 | 13.38 | 13.54 | 13 | 13.43 | +0.22% | 43,628 | 58,030,950 |
| 2024-11-12 | 14.03 | 14.16 | 13.33 | 13.4 | -5.1% | 70,969 | 96,947,821 |
| 2024-11-11 | 14.05 | 14.15 | 13.78 | 14.12 | +0.57% | 57,718 | 80,464,163 |
| 2024-11-08 | 14.47 | 14.53 | 13.91 | 14.04 | -2.43% | 64,742 | 91,685,636 |
| 2024-11-07 | 14.58 | 15.07 | 14.15 | 14.39 | -1.3% | 98,481 | 143,819,811 |
| 2024-11-06 | 14.14 | 14.67 | 13.89 | 14.58 | +2.82% | 81,077 | 115,969,714 |
| 2024-11-05 | 13.69 | 14.26 | 13.39 | 14.18 | +3.43% | 82,911 | 114,785,256 |
| 2024-11-04 | 13.1 | 13.74 | 12.78 | 13.71 | +5.95% | 88,533 | 118,415,962 |
| 2024-11-01 | 13.15 | 13.4 | 12.68 | 12.94 | -2.85% | 80,370 | 104,661,349 |
| 2024-10-31 | 12.86 | 13.97 | 12.86 | 13.32 | +3.98% | 125,040 | 168,437,462 |
| 2024-10-30 | 12.59 | 13.1 | 12.54 | 12.81 | +2.32% | 70,842 | 90,868,532 |
| 2024-10-29 | 13 | 13.28 | 12.47 | 12.52 | -5.44% | 96,150 | 122,901,761 |
| 2024-10-28 | 13.5 | 13.5 | 12.76 | 13.24 | +0.3% | 115,587 | 150,621,782 |
| 2024-10-25 | 12.03 | 13.58 | 11.95 | 13.2 | +8.02% | 148,380 | 189,493,832 |
| 2024-10-24 | 12.79 | 12.99 | 12.15 | 12.22 | +0.08% | 133,435 | 167,110,807 |
| 2024-10-23 | 12.02 | 12.8 | 12 | 12.21 | +1.92% | 96,687 | 119,578,731 |
| 2024-10-22 | 11.96 | 12.29 | 11.72 | 11.98 | +0.25% | 70,597 | 84,951,742 |
| 2024-10-21 | 12.3 | 12.95 | 11.71 | 11.95 | -2.53% | 99,992 | 121,095,329 |
| 2024-10-18 | 9.91 | 12.51 | 9.91 | 12.26 | +2.34% | 129,494 | 154,446,483 |
| 2024-10-17 | 11.24 | 12.56 | 10.82 | 11.98 | +6.58% | 132,250 | 157,818,284 |
| 2024-10-16 | 10.46 | 11.28 | 10.32 | 11.24 | +6.54% | 81,841 | 90,516,931 |
| 2024-10-15 | 11.1 | 11.29 | 10.55 | 10.55 | -4.95% | 59,088 | 64,259,376 |
| 2024-10-14 | 10.43 | 11.25 | 10.3 | 11.1 | +6.22% | 57,790 | 62,834,845 |
| 2024-10-11 | 10.47 | 10.6 | 9.89 | 10.45 | 0% | 51,114 | 52,517,275 |
| 2024-10-10 | 10.17 | 10.85 | 9.98 | 10.45 | +3.57% | 75,144 | 78,455,606 |
| 2024-10-09 | 11.46 | 11.46 | 10.07 | 10.09 | -15.28% | 102,414 | 108,842,075 |
| 2024-10-08 | 12.96 | 13.08 | 10.8 | 11.91 | +8.77% | 142,301 | 167,672,341 |
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：