股票概览
11.94
-2.77%
-0.34
12.27
开盘价
12.33
最高价
11.94
最低价
126,306
成交量
数据更新至: 2024-12-31
技术指标
12.14
MA5 (5日均线)
12.07
MA10 (10日均线)
12.16
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 | 12.27 | 12.33 | 11.94 | 11.94 | -2.77% | 126,306 | 152,447,801 |
| 2024-12-30 | 12.32 | 12.4 | 12.22 | 12.28 | -0.57% | 84,162 | 103,539,740 |
| 2024-12-27 | 12.03 | 12.42 | 11.95 | 12.35 | +2.66% | 165,802 | 203,186,432 |
| 2024-12-26 | 12.09 | 12.15 | 12.01 | 12.03 | -0.41% | 70,576 | 85,119,009 |
| 2024-12-25 | 12.14 | 12.21 | 12 | 12.08 | -0.33% | 92,030 | 111,279,561 |
| 2024-12-24 | 11.91 | 12.14 | 11.89 | 12.12 | +2.02% | 119,272 | 143,617,254 |
| 2024-12-23 | 11.93 | 12.08 | 11.87 | 11.88 | -1% | 87,364 | 104,538,297 |
| 2024-12-20 | 12.01 | 12.06 | 11.96 | 12 | -0.33% | 66,325 | 79,682,112 |
| 2024-12-19 | 11.93 | 12.05 | 11.83 | 12.04 | +0.25% | 100,246 | 119,543,032 |
| 2024-12-18 | 12.06 | 12.11 | 11.98 | 12.01 | 0% | 74,206 | 89,372,351 |
| 2024-12-17 | 12.11 | 12.18 | 11.98 | 12.01 | -0.83% | 124,027 | 149,459,783 |
| 2024-12-16 | 12.2 | 12.34 | 12.07 | 12.11 | -1.22% | 117,746 | 143,351,010 |
| 2024-12-13 | 12.68 | 12.68 | 12.26 | 12.26 | -3.39% | 183,568 | 227,454,118 |
| 2024-12-12 | 12.43 | 12.79 | 12.33 | 12.69 | +2.34% | 224,474 | 282,208,350 |
| 2024-12-11 | 12.24 | 12.45 | 12.21 | 12.4 | +1.64% | 148,236 | 183,362,960 |
| 2024-12-10 | 12.6 | 12.6 | 12.15 | 12.2 | -0.97% | 181,612 | 224,660,659 |
| 2024-12-09 | 12.32 | 12.43 | 12.24 | 12.32 | +0.33% | 129,132 | 159,234,034 |
| 2024-12-06 | 12.07 | 12.35 | 12.02 | 12.28 | +1.82% | 161,523 | 197,147,690 |
| 2024-12-05 | 12.08 | 12.09 | 11.95 | 12.06 | -0.08% | 99,804 | 120,097,160 |
| 2024-12-04 | 12.15 | 12.17 | 12.02 | 12.07 | -0.82% | 107,708 | 130,211,418 |
| 2024-12-03 | 12.19 | 12.25 | 12.03 | 12.17 | 0% | 122,817 | 149,180,091 |
| 2024-12-02 | 12.16 | 12.23 | 12.12 | 12.17 | -0.08% | 147,451 | 179,595,948 |
| 2024-11-29 | 11.99 | 12.22 | 11.97 | 12.18 | +1.5% | 147,935 | 179,185,479 |
| 2024-11-28 | 12.22 | 12.22 | 11.97 | 12 | -1.88% | 155,379 | 187,566,821 |
| 2024-11-27 | 12.05 | 12.23 | 11.81 | 12.23 | +1.49% | 124,605 | 149,715,556 |
| 2024-11-26 | 12.01 | 12.14 | 11.97 | 12.05 | +0.42% | 121,283 | 146,358,765 |
| 2024-11-25 | 12.07 | 12.18 | 11.88 | 12 | -0.83% | 160,878 | 193,179,239 |
| 2024-11-22 | 12.68 | 12.71 | 12.07 | 12.1 | -4.57% | 197,929 | 245,388,862 |
| 2024-11-21 | 12.69 | 12.74 | 12.57 | 12.68 | -0.16% | 133,590 | 169,042,896 |
| 2024-11-20 | 12.44 | 12.78 | 12.36 | 12.7 | +2.17% | 199,338 | 251,182,427 |
| 2024-11-19 | 12.31 | 12.49 | 12.18 | 12.43 | +1.14% | 137,830 | 170,180,488 |
| 2024-11-18 | 12.33 | 12.6 | 12.21 | 12.29 | +0.08% | 198,944 | 247,407,438 |
| 2024-11-15 | 12.46 | 12.62 | 12.2 | 12.28 | -1.52% | 163,516 | 203,633,590 |
| 2024-11-14 | 12.86 | 12.99 | 12.45 | 12.47 | -3.18% | 222,930 | 282,780,676 |
| 2024-11-13 | 12.95 | 13.11 | 12.72 | 12.88 | -0.16% | 261,094 | 336,653,598 |
| 2024-11-12 | 12.57 | 13.24 | 12.55 | 12.9 | +2.63% | 478,053 | 619,831,697 |
| 2024-11-11 | 12.51 | 12.58 | 12.31 | 12.57 | -0.08% | 234,624 | 292,172,542 |
| 2024-11-08 | 12.86 | 12.95 | 12.47 | 12.58 | -1.18% | 289,585 | 365,501,471 |
| 2024-11-07 | 12.27 | 12.82 | 12.25 | 12.73 | +3.41% | 328,517 | 414,257,812 |
| 2024-11-06 | 12.4 | 12.5 | 12.25 | 12.31 | -0.73% | 252,338 | 312,249,490 |
| 2024-11-05 | 12.17 | 12.42 | 12.11 | 12.4 | +1.64% | 266,800 | 328,155,940 |
| 2024-11-04 | 12.06 | 12.22 | 12.01 | 12.2 | +1.41% | 151,329 | 183,710,713 |
| 2024-11-01 | 12.02 | 12.25 | 11.9 | 12.03 | -0.58% | 215,241 | 259,799,162 |
| 2024-10-31 | 12.06 | 12.19 | 11.99 | 12.1 | +0.08% | 182,312 | 220,483,402 |
| 2024-10-30 | 12.04 | 12.22 | 11.95 | 12.09 | -0.58% | 215,680 | 260,233,556 |
| 2024-10-29 | 12.93 | 12.93 | 12.14 | 12.16 | -4.25% | 468,931 | 582,004,028 |
| 2024-10-28 | 12.28 | 12.71 | 12.17 | 12.7 | +3.17% | 364,076 | 454,862,130 |
| 2024-10-25 | 12.15 | 12.33 | 12.1 | 12.31 | +1.07% | 195,624 | 238,918,593 |
| 2024-10-24 | 12.21 | 12.32 | 12.12 | 12.18 | -0.33% | 142,095 | 173,552,526 |
| 2024-10-23 | 12.3 | 12.36 | 12.14 | 12.22 | -0.57% | 215,525 | 264,024,579 |
| 2024-10-22 | 12.11 | 12.39 | 12.1 | 12.29 | +0.99% | 220,018 | 269,749,958 |
| 2024-10-21 | 12.14 | 12.26 | 11.98 | 12.17 | +0.41% | 249,617 | 302,837,340 |
| 2024-10-18 | 11.74 | 12.39 | 11.74 | 12.12 | +3.24% | 306,577 | 369,431,696 |
| 2024-10-17 | 11.85 | 12 | 11.73 | 11.74 | -0.76% | 170,658 | 202,456,264 |
| 2024-10-16 | 11.74 | 12.03 | 11.73 | 11.83 | -0.84% | 167,438 | 198,488,937 |
| 2024-10-15 | 12.06 | 12.31 | 11.85 | 11.93 | -0.67% | 246,362 | 297,289,544 |
| 2024-10-14 | 11.95 | 12.05 | 11.65 | 12.01 | +0.59% | 304,916 | 362,042,172 |
| 2024-10-11 | 12.36 | 12.36 | 11.79 | 11.94 | -3.4% | 355,571 | 427,946,632 |
| 2024-10-10 | 13.5 | 13.5 | 12.26 | 12.36 | -9.25% | 795,878 | 1,001,753,643 |
| 2024-10-09 | 14.02 | 14.24 | 13.35 | 13.62 | -3.68% | 363,197 | 503,076,279 |
| 2024-10-08 | 14.41 | 14.41 | 13.7 | 14.14 | +7.94% | 411,507 | 581,063,373 |
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：