股票概览
12.11
-2.1%
-0.26
12.37
开盘价
12.46
最高价
12.1
最低价
139,442
成交量
数据更新至: 2024-12-31
技术指标
12.52
MA5 (5日均线)
12.64
MA10 (10日均线)
12.80
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 | 12.37 | 12.46 | 12.1 | 12.11 | -2.1% | 139,442 | 170,609,160 |
| 2024-12-30 | 12.52 | 12.61 | 12.3 | 12.37 | -1.83% | 126,097 | 156,580,418 |
| 2024-12-27 | 12.66 | 12.8 | 12.6 | 12.6 | -1.02% | 105,396 | 133,635,283 |
| 2024-12-26 | 12.85 | 12.88 | 12.67 | 12.73 | -0.62% | 87,310 | 111,186,945 |
| 2024-12-25 | 12.78 | 12.84 | 12.6 | 12.81 | +0.23% | 88,184 | 112,182,415 |
| 2024-12-24 | 12.6 | 12.86 | 12.6 | 12.78 | +1.43% | 96,675 | 122,968,401 |
| 2024-12-23 | 12.86 | 12.95 | 12.58 | 12.6 | -2.02% | 127,679 | 162,612,533 |
| 2024-12-20 | 12.75 | 13.03 | 12.75 | 12.86 | +0.86% | 137,217 | 177,008,815 |
| 2024-12-19 | 12.7 | 12.83 | 12.5 | 12.75 | -0.31% | 121,397 | 153,799,070 |
| 2024-12-18 | 12.91 | 12.97 | 12.73 | 12.79 | -0.85% | 118,851 | 152,302,428 |
| 2024-12-17 | 13.07 | 13.17 | 12.82 | 12.9 | -1.75% | 142,745 | 185,085,730 |
| 2024-12-16 | 13.2 | 13.33 | 13.03 | 13.13 | -1.28% | 166,501 | 219,514,329 |
| 2024-12-13 | 13.62 | 13.67 | 13.22 | 13.3 | -2.35% | 249,133 | 334,705,257 |
| 2024-12-12 | 13.28 | 13.67 | 13.15 | 13.62 | +2.18% | 343,383 | 461,486,218 |
| 2024-12-11 | 12.76 | 13.4 | 12.76 | 13.33 | +2.93% | 296,467 | 392,638,055 |
| 2024-12-10 | 12.96 | 13.65 | 12.92 | 12.95 | +4.18% | 415,901 | 551,161,027 |
| 2024-12-09 | 12.67 | 12.72 | 12.37 | 12.43 | -1.82% | 139,268 | 174,516,271 |
| 2024-12-06 | 12.61 | 12.75 | 12.45 | 12.66 | +0.56% | 140,688 | 177,722,150 |
| 2024-12-05 | 12.64 | 12.7 | 12.52 | 12.59 | -1.18% | 94,742 | 119,388,860 |
| 2024-12-04 | 12.83 | 13 | 12.67 | 12.74 | -1.32% | 98,055 | 125,943,399 |
| 2024-12-03 | 12.92 | 12.94 | 12.72 | 12.91 | -0.15% | 102,976 | 132,205,444 |
| 2024-12-02 | 12.74 | 13.02 | 12.7 | 12.93 | +1.57% | 164,199 | 211,845,742 |
| 2024-11-29 | 12.31 | 12.9 | 12.31 | 12.73 | +3.33% | 186,105 | 235,999,753 |
| 2024-11-28 | 12.45 | 12.51 | 12.31 | 12.32 | -1.36% | 67,103 | 83,230,079 |
| 2024-11-27 | 12.24 | 12.5 | 12 | 12.49 | +2.04% | 106,592 | 130,595,071 |
| 2024-11-26 | 12.15 | 12.35 | 12.13 | 12.24 | +0.33% | 78,480 | 96,190,299 |
| 2024-11-25 | 12.08 | 12.2 | 11.97 | 12.2 | +0.99% | 107,550 | 130,146,015 |
| 2024-11-22 | 12.58 | 12.59 | 12.06 | 12.08 | -4.13% | 134,333 | 165,570,726 |
| 2024-11-21 | 12.73 | 12.76 | 12.53 | 12.6 | -1.02% | 101,399 | 127,986,823 |
| 2024-11-20 | 12.7 | 12.76 | 12.55 | 12.73 | +0.24% | 106,305 | 134,520,990 |
| 2024-11-19 | 12.49 | 12.72 | 12.36 | 12.7 | +1.28% | 119,331 | 149,809,751 |
| 2024-11-18 | 13.13 | 13.19 | 12.44 | 12.54 | -3.76% | 184,685 | 236,200,128 |
| 2024-11-15 | 13.1 | 13.36 | 13.02 | 13.03 | -0.91% | 123,667 | 162,846,976 |
| 2024-11-14 | 13.4 | 13.5 | 13.12 | 13.15 | -2.16% | 143,690 | 191,372,397 |
| 2024-11-13 | 13.46 | 13.52 | 13.19 | 13.44 | -0.44% | 175,772 | 234,738,629 |
| 2024-11-12 | 13.61 | 13.86 | 13.35 | 13.5 | -0.81% | 203,042 | 277,084,843 |
| 2024-11-11 | 13.5 | 13.75 | 13.25 | 13.61 | -0.29% | 279,276 | 375,724,479 |
| 2024-11-08 | 14.37 | 14.58 | 13.58 | 13.65 | -3.05% | 400,210 | 553,569,239 |
| 2024-11-07 | 12.8 | 14.2 | 12.78 | 14.08 | +9.06% | 580,469 | 797,527,228 |
| 2024-11-06 | 12.84 | 13.06 | 12.65 | 12.91 | +0.86% | 236,754 | 304,142,855 |
| 2024-11-05 | 12.39 | 12.83 | 12.3 | 12.8 | +3.23% | 235,968 | 299,060,858 |
| 2024-11-04 | 12.14 | 12.43 | 12.13 | 12.4 | +2.14% | 121,337 | 149,608,958 |
| 2024-11-01 | 12.28 | 12.44 | 12.03 | 12.14 | -1.54% | 147,804 | 180,624,122 |
| 2024-10-31 | 12.01 | 12.38 | 12.01 | 12.33 | +0.33% | 150,594 | 183,810,409 |
| 2024-10-30 | 12.37 | 12.54 | 12.18 | 12.29 | -1.05% | 141,579 | 174,570,520 |
| 2024-10-29 | 12.9 | 12.98 | 12.42 | 12.42 | -3.72% | 198,860 | 251,551,098 |
| 2024-10-28 | 12.66 | 12.99 | 12.43 | 12.9 | +2.63% | 209,356 | 266,877,005 |
| 2024-10-25 | 12.45 | 12.78 | 12.4 | 12.57 | +0.96% | 142,969 | 179,844,489 |
| 2024-10-24 | 12.65 | 12.79 | 12.41 | 12.45 | -2.35% | 197,780 | 248,295,688 |
| 2024-10-23 | 12.7 | 12.85 | 12.55 | 12.75 | -0.08% | 162,622 | 206,835,126 |
| 2024-10-22 | 12.48 | 12.77 | 12.4 | 12.76 | +2.16% | 183,050 | 230,793,537 |
| 2024-10-21 | 12.48 | 12.61 | 12.28 | 12.49 | +0.24% | 191,684 | 238,886,841 |
| 2024-10-18 | 12.12 | 12.71 | 11.95 | 12.46 | +2.81% | 264,832 | 325,869,668 |
| 2024-10-17 | 12.45 | 12.65 | 12.08 | 12.12 | -2.65% | 168,572 | 207,550,311 |
| 2024-10-16 | 12.4 | 12.63 | 12.27 | 12.45 | -0.72% | 123,731 | 153,866,993 |
| 2024-10-15 | 13.05 | 13.12 | 12.51 | 12.54 | -3.83% | 160,452 | 205,701,560 |
| 2024-10-14 | 12.99 | 13.18 | 12.49 | 13.04 | +0.23% | 212,182 | 272,971,759 |
| 2024-10-11 | 13.45 | 13.46 | 12.72 | 13.01 | -2.98% | 224,042 | 291,427,128 |
| 2024-10-10 | 12.91 | 13.85 | 12.91 | 13.41 | +3.71% | 375,959 | 506,736,093 |
| 2024-10-09 | 14 | 14 | 12.93 | 12.93 | -10.02% | 412,171 | 549,696,418 |
| 2024-10-08 | 15.41 | 15.41 | 13.58 | 14.37 | +2.57% | 618,076 | 899,856,882 |
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：