股票概览
12.18
+0.66%
+0.08
12.14
开盘价
12.33
最高价
12.06
最低价
382,278
成交量
数据更新至: 2024-12-31
技术指标
12.07
MA5 (5日均线)
12.11
MA10 (10日均线)
12.52
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 | 12.14 | 12.33 | 12.06 | 12.18 | +0.66% | 382,278 | 467,553,134 |
| 2024-12-30 | 11.85 | 12.17 | 11.85 | 12.1 | +2.11% | 325,160 | 392,714,381 |
| 2024-12-27 | 11.98 | 12.04 | 11.72 | 11.85 | -1.17% | 297,918 | 352,083,370 |
| 2024-12-26 | 12.2 | 12.32 | 11.97 | 11.99 | -2.12% | 352,389 | 426,727,895 |
| 2024-12-25 | 11.9 | 12.29 | 11.76 | 12.25 | +2.94% | 518,163 | 625,974,008 |
| 2024-12-24 | 11.86 | 11.94 | 11.71 | 11.9 | +0.34% | 418,912 | 494,331,617 |
| 2024-12-23 | 11.87 | 12.03 | 11.83 | 11.86 | -0.34% | 251,339 | 299,524,191 |
| 2024-12-20 | 12.4 | 12.47 | 11.9 | 11.9 | -4.19% | 493,944 | 594,556,161 |
| 2024-12-19 | 12.6 | 12.7 | 12.39 | 12.42 | -2.13% | 228,888 | 286,081,453 |
| 2024-12-18 | 12.61 | 12.82 | 12.56 | 12.69 | +0.95% | 237,623 | 302,203,533 |
| 2024-12-17 | 12.56 | 12.85 | 12.56 | 12.57 | +0.08% | 243,491 | 309,236,072 |
| 2024-12-16 | 12.63 | 12.77 | 12.52 | 12.56 | -0.48% | 239,273 | 301,832,982 |
| 2024-12-13 | 13.09 | 13.1 | 12.62 | 12.62 | -3.66% | 298,987 | 382,349,087 |
| 2024-12-12 | 13.15 | 13.22 | 13.05 | 13.1 | -0.46% | 202,725 | 265,892,720 |
| 2024-12-11 | 12.87 | 13.19 | 12.84 | 13.16 | +1.94% | 271,362 | 354,772,653 |
| 2024-12-10 | 13.29 | 13.29 | 12.86 | 12.91 | -1.38% | 252,328 | 327,974,478 |
| 2024-12-09 | 13 | 13.13 | 12.78 | 13.09 | +0.69% | 195,746 | 254,898,169 |
| 2024-12-06 | 13.05 | 13.2 | 12.95 | 13 | -0.46% | 212,777 | 277,596,364 |
| 2024-12-05 | 13.06 | 13.11 | 12.93 | 13.06 | -0.31% | 189,185 | 246,553,709 |
| 2024-12-04 | 12.66 | 13.14 | 12.61 | 13.1 | +3.48% | 423,961 | 549,938,015 |
| 2024-12-03 | 12.45 | 12.68 | 12.39 | 12.66 | +1.61% | 313,751 | 395,734,873 |
| 2024-12-02 | 12.46 | 12.48 | 12.22 | 12.46 | 0% | 323,654 | 399,650,592 |
| 2024-11-29 | 12.56 | 12.63 | 12.4 | 12.46 | -0.8% | 279,911 | 350,037,423 |
| 2024-11-28 | 12.68 | 12.78 | 12.48 | 12.56 | -1.34% | 182,126 | 229,988,233 |
| 2024-11-27 | 12.66 | 12.79 | 12.52 | 12.73 | +0.24% | 184,305 | 233,864,570 |
| 2024-11-26 | 12.82 | 12.86 | 12.63 | 12.7 | -0.7% | 140,953 | 179,353,917 |
| 2024-11-25 | 12.77 | 13.04 | 12.73 | 12.79 | +0.31% | 258,529 | 332,783,443 |
| 2024-11-22 | 13.17 | 13.32 | 12.75 | 12.75 | -3.19% | 272,717 | 353,020,939 |
| 2024-11-21 | 12.96 | 13.28 | 12.94 | 13.17 | +1.23% | 291,890 | 384,360,208 |
| 2024-11-20 | 12.88 | 13.08 | 12.82 | 13.01 | +0.7% | 231,530 | 299,781,559 |
| 2024-11-19 | 13.02 | 13.06 | 12.76 | 12.92 | -1% | 372,354 | 479,723,213 |
| 2024-11-18 | 12.84 | 13.43 | 12.8 | 13.05 | +2.19% | 729,612 | 959,146,170 |
| 2024-11-15 | 12.64 | 12.88 | 12.48 | 12.77 | +1.35% | 370,423 | 472,893,387 |
| 2024-11-14 | 12.64 | 12.88 | 12.54 | 12.6 | -0.24% | 330,134 | 421,413,380 |
| 2024-11-13 | 12.46 | 12.76 | 12.41 | 12.63 | +1.2% | 311,712 | 393,765,879 |
| 2024-11-12 | 12.67 | 12.72 | 12.42 | 12.48 | -1.5% | 405,324 | 508,509,967 |
| 2024-11-11 | 12.86 | 12.86 | 12.53 | 12.67 | -1.71% | 335,843 | 423,703,398 |
| 2024-11-08 | 13.09 | 13.22 | 12.85 | 12.89 | -1.38% | 409,648 | 532,647,128 |
| 2024-11-07 | 12.88 | 13.07 | 12.71 | 13.07 | +1% | 407,339 | 528,021,374 |
| 2024-11-06 | 13.18 | 13.18 | 12.9 | 12.94 | -1.9% | 414,485 | 539,143,891 |
| 2024-11-05 | 13.2 | 13.23 | 13 | 13.19 | +0.15% | 313,377 | 410,078,815 |
| 2024-11-04 | 13.21 | 13.22 | 12.95 | 13.17 | -0.08% | 196,490 | 257,182,957 |
| 2024-11-01 | 12.94 | 13.3 | 12.9 | 13.18 | +1.93% | 339,324 | 446,408,987 |
| 2024-10-31 | 13.03 | 13.06 | 12.81 | 12.93 | -0.84% | 300,259 | 387,549,429 |
| 2024-10-30 | 13.18 | 13.28 | 12.9 | 13.04 | -0.99% | 250,597 | 326,261,273 |
| 2024-10-29 | 13.51 | 13.69 | 13.16 | 13.17 | -2.88% | 300,042 | 400,785,676 |
| 2024-10-28 | 13.42 | 13.58 | 13.25 | 13.56 | +1.12% | 243,917 | 327,491,593 |
| 2024-10-25 | 13.46 | 13.64 | 13.3 | 13.41 | 0% | 239,181 | 321,561,679 |
| 2024-10-24 | 13.28 | 13.62 | 13.21 | 13.41 | +1.28% | 325,268 | 436,204,029 |
| 2024-10-23 | 13.35 | 13.44 | 13.19 | 13.24 | -2.14% | 234,577 | 310,835,027 |
| 2024-10-22 | 13.48 | 13.64 | 13.43 | 13.53 | -0.44% | 245,687 | 332,332,941 |
| 2024-10-21 | 13.98 | 14.03 | 13.43 | 13.59 | -2.72% | 448,180 | 610,149,499 |
| 2024-10-18 | 13.68 | 14.16 | 13.55 | 13.97 | +2.12% | 257,479 | 356,853,343 |
| 2024-10-17 | 13.9 | 14.23 | 13.67 | 13.68 | -0.94% | 189,324 | 263,883,476 |
| 2024-10-16 | 13.8 | 14 | 13.6 | 13.81 | -0.29% | 181,864 | 251,772,914 |
| 2024-10-15 | 14.17 | 14.2 | 13.85 | 13.85 | -3.08% | 223,209 | 312,487,942 |
| 2024-10-14 | 13.95 | 14.51 | 13.68 | 14.29 | +2.95% | 375,026 | 532,946,368 |
| 2024-10-11 | 14.32 | 14.47 | 13.73 | 13.88 | -2.25% | 406,781 | 570,908,364 |
| 2024-10-10 | 13.5 | 14.6 | 13.44 | 14.2 | +4.87% | 658,173 | 933,975,824 |
| 2024-10-09 | 14.25 | 14.25 | 13.37 | 13.54 | -7.01% | 480,977 | 657,878,860 |
| 2024-10-08 | 15.9 | 15.92 | 14.13 | 14.56 | -1.29% | 817,616 | 1,215,247,270 |
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：