股票概览
11.56
-3.59%
-0.43
11.97
开盘价
12.13
最高价
11.5
最低价
60,070
成交量
数据更新至: 2024-12-31
技术指标
12.07
MA5 (5日均线)
12.68
MA10 (10日均线)
13.05
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 | 11.97 | 12.13 | 11.5 | 11.56 | -3.59% | 60,070 | 70,561,079 |
| 2024-12-30 | 12.21 | 12.3 | 11.82 | 11.99 | -1.72% | 43,239 | 51,821,569 |
| 2024-12-27 | 12.1 | 12.39 | 12.03 | 12.2 | 0% | 44,882 | 55,007,472 |
| 2024-12-26 | 12.3 | 12.53 | 12.12 | 12.2 | -1.69% | 68,528 | 84,316,921 |
| 2024-12-25 | 12.83 | 12.85 | 12.17 | 12.41 | -2.59% | 56,442 | 70,002,083 |
| 2024-12-24 | 12.59 | 12.95 | 12.38 | 12.74 | +1.51% | 69,976 | 88,460,875 |
| 2024-12-23 | 13.55 | 13.58 | 12.47 | 12.55 | -7.58% | 114,509 | 147,389,414 |
| 2024-12-20 | 13.55 | 14 | 13.55 | 13.58 | -0.15% | 88,055 | 121,502,581 |
| 2024-12-19 | 13.83 | 13.96 | 13.4 | 13.6 | -2.86% | 105,292 | 143,329,314 |
| 2024-12-18 | 13.7 | 14.22 | 13.51 | 14 | +3.09% | 135,076 | 188,421,908 |
| 2024-12-17 | 13.88 | 13.92 | 13.18 | 13.58 | -2.37% | 114,027 | 154,221,047 |
| 2024-12-16 | 14.03 | 14.18 | 13.81 | 13.91 | -1.14% | 77,304 | 108,272,953 |
| 2024-12-13 | 14.17 | 14.35 | 13.99 | 14.07 | -1.4% | 116,066 | 163,934,972 |
| 2024-12-12 | 13.52 | 14.68 | 13.5 | 14.27 | +5% | 195,566 | 277,729,813 |
| 2024-12-11 | 13.12 | 13.81 | 13.05 | 13.59 | +3.9% | 127,333 | 172,053,081 |
| 2024-12-10 | 13.48 | 13.58 | 13.05 | 13.08 | -0.23% | 66,295 | 87,822,751 |
| 2024-12-09 | 12.99 | 13.15 | 12.92 | 13.11 | +0.08% | 53,146 | 69,267,582 |
| 2024-12-06 | 12.87 | 13.25 | 12.72 | 13.1 | +1.79% | 77,596 | 100,844,311 |
| 2024-12-05 | 12.5 | 12.9 | 12.5 | 12.87 | +1.74% | 49,137 | 62,886,437 |
| 2024-12-04 | 12.87 | 12.87 | 12.56 | 12.65 | -1.71% | 54,076 | 68,878,784 |
| 2024-12-03 | 12.93 | 13.09 | 12.73 | 12.87 | -0.16% | 57,288 | 73,712,393 |
| 2024-12-02 | 12.73 | 12.89 | 12.67 | 12.89 | +1.5% | 61,992 | 79,411,350 |
| 2024-11-29 | 12.56 | 12.78 | 12.34 | 12.7 | +1.2% | 58,631 | 73,830,899 |
| 2024-11-28 | 12.65 | 12.79 | 12.51 | 12.55 | -0.63% | 50,401 | 63,734,586 |
| 2024-11-27 | 12.5 | 12.64 | 12.12 | 12.63 | +0.48% | 57,950 | 71,788,260 |
| 2024-11-26 | 12.74 | 12.77 | 12.51 | 12.57 | -1.18% | 39,836 | 50,315,711 |
| 2024-11-25 | 12.49 | 12.76 | 12.36 | 12.72 | +2.5% | 57,315 | 72,126,850 |
| 2024-11-22 | 13.05 | 13.07 | 12.39 | 12.41 | -4.9% | 70,698 | 90,205,733 |
| 2024-11-21 | 13.1 | 13.25 | 12.87 | 13.05 | -0.99% | 65,939 | 86,029,459 |
| 2024-11-20 | 13.08 | 13.24 | 13.01 | 13.18 | +0.76% | 63,720 | 83,697,484 |
| 2024-11-19 | 12.78 | 13.08 | 12.6 | 13.08 | +2.35% | 64,594 | 82,935,337 |
| 2024-11-18 | 13.5 | 13.64 | 12.6 | 12.78 | -5.61% | 100,003 | 129,109,707 |
| 2024-11-15 | 13.87 | 14.26 | 13.52 | 13.54 | -2.45% | 80,154 | 111,448,923 |
| 2024-11-14 | 14.6 | 14.88 | 13.86 | 13.88 | -5.77% | 107,977 | 154,029,167 |
| 2024-11-13 | 14.3 | 14.8 | 14.3 | 14.73 | +2.29% | 96,889 | 140,968,344 |
| 2024-11-12 | 14.6 | 15.1 | 14.2 | 14.4 | -0.69% | 143,317 | 211,064,819 |
| 2024-11-11 | 14.27 | 14.57 | 14.16 | 14.5 | +1.26% | 87,760 | 126,205,223 |
| 2024-11-08 | 14.5 | 14.67 | 14.25 | 14.32 | -0.21% | 108,332 | 156,420,513 |
| 2024-11-07 | 13.95 | 14.35 | 13.84 | 14.35 | +2.21% | 86,188 | 122,599,645 |
| 2024-11-06 | 13.99 | 14.33 | 13.92 | 14.04 | +0.36% | 95,030 | 134,207,091 |
| 2024-11-05 | 13.75 | 14.04 | 13.65 | 13.99 | +1.52% | 81,515 | 113,201,476 |
| 2024-11-04 | 13.35 | 13.79 | 13.2 | 13.78 | +3.22% | 68,344 | 93,235,228 |
| 2024-11-01 | 14.13 | 14.18 | 13.3 | 13.35 | -5.52% | 116,828 | 158,823,899 |
| 2024-10-31 | 14.3 | 14.5 | 14 | 14.13 | -0.91% | 88,287 | 125,321,649 |
| 2024-10-30 | 14.5 | 14.63 | 14.02 | 14.26 | -2.86% | 119,155 | 170,159,630 |
| 2024-10-29 | 15.09 | 15.33 | 14.62 | 14.68 | -2.72% | 142,796 | 212,741,679 |
| 2024-10-28 | 14.73 | 15.2 | 14.73 | 15.09 | +2.44% | 91,818 | 137,938,116 |
| 2024-10-25 | 14.4 | 14.97 | 14.4 | 14.73 | +2.29% | 89,581 | 131,617,168 |
| 2024-10-24 | 14.56 | 14.67 | 14.31 | 14.4 | -1.5% | 75,703 | 109,447,672 |
| 2024-10-23 | 14.77 | 15.07 | 14.54 | 14.62 | -1.15% | 106,231 | 157,140,951 |
| 2024-10-22 | 14.79 | 15.1 | 14.35 | 14.79 | -0.87% | 117,395 | 173,182,565 |
| 2024-10-21 | 14.76 | 15.2 | 14.75 | 14.92 | +1.15% | 107,246 | 160,597,488 |
| 2024-10-18 | 14.38 | 14.98 | 14.3 | 14.75 | +2.86% | 107,576 | 158,065,977 |
| 2024-10-17 | 14.55 | 14.85 | 14.32 | 14.34 | -1.44% | 71,758 | 104,601,588 |
| 2024-10-16 | 14.27 | 14.79 | 14.21 | 14.55 | +0.62% | 83,862 | 122,074,221 |
| 2024-10-15 | 14.93 | 15.05 | 14.43 | 14.46 | -2.36% | 79,879 | 117,783,083 |
| 2024-10-14 | 14.34 | 14.89 | 14.16 | 14.81 | +3.21% | 88,590 | 129,250,135 |
| 2024-10-11 | 15.36 | 15.48 | 14.16 | 14.35 | -5.65% | 123,758 | 181,059,112 |
| 2024-10-10 | 15 | 15.74 | 14.89 | 15.21 | +2.98% | 153,342 | 235,601,691 |
| 2024-10-09 | 15.9 | 16.11 | 14.75 | 14.77 | -9.88% | 206,737 | 319,766,280 |
| 2024-10-08 | 17.18 | 17.18 | 15.5 | 16.39 | +4.93% | 259,386 | 423,775,840 |
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：