股票概览
12.33
-2.3%
-0.29
12.61
开盘价
12.66
最高价
12.33
最低价
271,133
成交量
数据更新至: 2024-12-31
技术指标
12.40
MA5 (5日均线)
12.32
MA10 (10日均线)
12.40
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 | 12.61 | 12.66 | 12.33 | 12.33 | -2.3% | 271,133 | 338,890,838 |
| 2024-12-30 | 12.54 | 12.76 | 12.51 | 12.62 | +1.12% | 374,679 | 473,901,035 |
| 2024-12-27 | 12.66 | 12.72 | 12.45 | 12.48 | +1.13% | 472,376 | 593,858,451 |
| 2024-12-26 | 12.27 | 12.42 | 12.26 | 12.34 | +0.9% | 197,248 | 243,686,898 |
| 2024-12-25 | 12.26 | 12.29 | 12.13 | 12.23 | -0.33% | 151,441 | 184,820,112 |
| 2024-12-24 | 12.24 | 12.31 | 12.2 | 12.27 | +0.57% | 156,072 | 191,201,732 |
| 2024-12-23 | 12.27 | 12.37 | 12.19 | 12.2 | -0.73% | 231,773 | 283,955,787 |
| 2024-12-20 | 12.26 | 12.31 | 12.18 | 12.29 | +0.66% | 158,822 | 194,730,159 |
| 2024-12-19 | 12.17 | 12.23 | 12.1 | 12.21 | -0.41% | 166,028 | 202,027,379 |
| 2024-12-18 | 12.19 | 12.34 | 12.19 | 12.26 | +0.91% | 171,451 | 210,405,158 |
| 2024-12-17 | 12.23 | 12.28 | 12.13 | 12.15 | -0.41% | 204,082 | 248,886,322 |
| 2024-12-16 | 12.26 | 12.35 | 12.16 | 12.2 | -0.73% | 224,646 | 274,903,047 |
| 2024-12-13 | 12.69 | 12.69 | 12.25 | 12.29 | -3.68% | 438,347 | 545,367,391 |
| 2024-12-12 | 12.68 | 12.83 | 12.64 | 12.76 | +0.71% | 278,172 | 354,404,033 |
| 2024-12-11 | 12.56 | 12.68 | 12.53 | 12.67 | +0.72% | 195,404 | 246,772,544 |
| 2024-12-10 | 12.8 | 12.88 | 12.57 | 12.58 | +0.48% | 314,969 | 400,730,371 |
| 2024-12-09 | 12.63 | 12.64 | 12.45 | 12.52 | -0.95% | 216,192 | 271,160,310 |
| 2024-12-06 | 12.52 | 12.67 | 12.48 | 12.64 | +1.12% | 206,196 | 259,608,654 |
| 2024-12-05 | 12.44 | 12.57 | 12.43 | 12.5 | +0.32% | 160,333 | 200,306,471 |
| 2024-12-04 | 12.6 | 12.6 | 12.45 | 12.46 | -1.19% | 209,656 | 262,339,526 |
| 2024-12-03 | 12.68 | 12.69 | 12.48 | 12.61 | -0.47% | 237,509 | 298,717,161 |
| 2024-12-02 | 12.59 | 12.68 | 12.52 | 12.67 | +0.96% | 262,965 | 332,069,890 |
| 2024-11-29 | 12.39 | 12.62 | 12.31 | 12.55 | +1.13% | 241,860 | 302,053,632 |
| 2024-11-28 | 12.51 | 12.6 | 12.39 | 12.41 | -0.72% | 212,167 | 264,851,039 |
| 2024-11-27 | 12.26 | 12.51 | 12.13 | 12.5 | +1.96% | 277,111 | 341,498,810 |
| 2024-11-26 | 12.32 | 12.42 | 12.25 | 12.26 | -0.81% | 209,897 | 258,934,012 |
| 2024-11-25 | 12.48 | 12.52 | 12.2 | 12.36 | -1.28% | 318,088 | 392,323,437 |
| 2024-11-22 | 12.9 | 12.92 | 12.51 | 12.52 | -2.95% | 313,297 | 398,666,657 |
| 2024-11-21 | 13.02 | 13.02 | 12.82 | 12.9 | -0.85% | 229,451 | 296,050,730 |
| 2024-11-20 | 12.95 | 13.08 | 12.86 | 13.01 | +0.23% | 287,220 | 372,861,142 |
| 2024-11-19 | 12.83 | 12.98 | 12.65 | 12.98 | +1.96% | 335,864 | 430,599,989 |
| 2024-11-18 | 12.87 | 13.02 | 12.68 | 12.73 | -0.55% | 379,287 | 486,929,605 |
| 2024-11-15 | 13.11 | 13.21 | 12.78 | 12.8 | -2.51% | 443,444 | 576,072,508 |
| 2024-11-14 | 13.52 | 13.53 | 13.13 | 13.13 | -2.96% | 410,203 | 544,808,101 |
| 2024-11-13 | 13.47 | 13.67 | 13.31 | 13.53 | -0.29% | 427,118 | 575,361,583 |
| 2024-11-12 | 14.03 | 14.1 | 13.44 | 13.57 | -2.93% | 769,653 | 1,055,919,455 |
| 2024-11-11 | 13.69 | 13.99 | 13.58 | 13.98 | +2.42% | 896,255 | 1,232,809,490 |
| 2024-11-08 | 13.47 | 13.76 | 13.45 | 13.65 | +1.56% | 901,579 | 1,228,328,086 |
| 2024-11-07 | 13.42 | 13.46 | 13.14 | 13.44 | -1.32% | 872,379 | 1,160,490,436 |
| 2024-11-06 | 13.95 | 14.1 | 13.5 | 13.62 | +0.15% | 988,938 | 1,358,344,429 |
| 2024-11-05 | 13.1 | 13.66 | 13.1 | 13.6 | +4.86% | 919,149 | 1,240,128,644 |
| 2024-11-04 | 12.6 | 13.05 | 12.56 | 12.97 | +3.35% | 443,673 | 572,416,233 |
| 2024-11-01 | 12.71 | 12.86 | 12.51 | 12.55 | -1.72% | 376,090 | 475,392,905 |
| 2024-10-31 | 12.79 | 12.92 | 12.69 | 12.77 | -0.47% | 443,830 | 567,967,091 |
| 2024-10-30 | 12.7 | 12.98 | 12.46 | 12.83 | -1.53% | 506,018 | 647,710,672 |
| 2024-10-29 | 13.29 | 13.33 | 13 | 13.03 | -1.81% | 430,199 | 564,813,984 |
| 2024-10-28 | 13.04 | 13.39 | 13 | 13.27 | +2.16% | 486,349 | 642,454,832 |
| 2024-10-25 | 12.87 | 13.04 | 12.86 | 12.99 | +0.62% | 364,348 | 472,091,815 |
| 2024-10-24 | 13.08 | 13.1 | 12.85 | 12.91 | -1.83% | 370,716 | 479,325,769 |
| 2024-10-23 | 12.81 | 13.4 | 12.77 | 13.15 | +2.57% | 821,450 | 1,081,322,454 |
| 2024-10-22 | 12.95 | 12.96 | 12.71 | 12.82 | -1% | 390,233 | 500,113,070 |
| 2024-10-21 | 12.83 | 13.07 | 12.75 | 12.95 | +2.05% | 671,729 | 869,691,494 |
| 2024-10-18 | 12.31 | 12.87 | 12.26 | 12.69 | +2.75% | 451,865 | 568,147,968 |
| 2024-10-17 | 12.52 | 12.64 | 12.34 | 12.35 | -1.36% | 347,791 | 434,927,811 |
| 2024-10-16 | 12.6 | 12.71 | 12.45 | 12.52 | -1.57% | 330,550 | 414,955,180 |
| 2024-10-15 | 12.85 | 13.04 | 12.68 | 12.72 | -2% | 370,805 | 476,720,192 |
| 2024-10-14 | 12.71 | 13.04 | 12.63 | 12.98 | +3.76% | 602,155 | 775,456,038 |
| 2024-10-11 | 13.04 | 13.04 | 12.41 | 12.51 | -4.79% | 493,609 | 626,146,812 |
| 2024-10-10 | 12.95 | 13.47 | 12.83 | 13.14 | +2.58% | 664,645 | 876,250,723 |
| 2024-10-09 | 13.59 | 13.59 | 12.8 | 12.81 | -8.37% | 906,615 | 1,197,577,874 |
| 2024-10-08 | 14.25 | 14.26 | 13.29 | 13.98 | +7.87% | 1,321,899 | 1,834,546,865 |
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：