股票概览
11.99
-2.44%
-0.3
12.4
开盘价
12.45
最高价
11.92
最低价
19,129
成交量
数据更新至: 2024-12-31
技术指标
12.32
MA5 (5日均线)
12.58
MA10 (10日均线)
13.45
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 | 12.4 | 12.45 | 11.92 | 11.99 | -2.44% | 19,129 | 23,110,503 |
| 2024-12-30 | 12.7 | 12.72 | 12.19 | 12.29 | -3.23% | 22,056 | 27,273,523 |
| 2024-12-27 | 12.5 | 12.83 | 12.41 | 12.7 | +1.68% | 20,722 | 26,306,234 |
| 2024-12-26 | 12.06 | 12.68 | 12.06 | 12.49 | +2.88% | 26,437 | 32,955,460 |
| 2024-12-25 | 12.54 | 12.54 | 11.9 | 12.14 | -2.72% | 25,541 | 30,947,719 |
| 2024-12-24 | 12.56 | 12.8 | 12.21 | 12.48 | +0.4% | 23,793 | 29,679,678 |
| 2024-12-23 | 13.34 | 13.34 | 12.39 | 12.43 | -6.82% | 32,376 | 41,333,399 |
| 2024-12-20 | 12.87 | 13.42 | 12.87 | 13.34 | +3.25% | 30,033 | 39,777,442 |
| 2024-12-19 | 12.96 | 13.01 | 12.67 | 12.92 | -0.54% | 23,341 | 29,937,855 |
| 2024-12-18 | 13.14 | 13.3 | 12.72 | 12.99 | -0.99% | 27,051 | 35,012,746 |
| 2024-12-17 | 14 | 14.1 | 13.03 | 13.12 | -6.95% | 41,654 | 55,966,192 |
| 2024-12-16 | 14.25 | 14.34 | 13.92 | 14.1 | -1.05% | 33,613 | 47,343,393 |
| 2024-12-13 | 14.6 | 14.78 | 14.25 | 14.25 | -2.93% | 40,159 | 58,197,210 |
| 2024-12-12 | 14.9 | 15.07 | 14.67 | 14.68 | -1.28% | 47,478 | 70,193,631 |
| 2024-12-11 | 14.46 | 14.87 | 14.21 | 14.87 | +3.26% | 60,459 | 88,417,598 |
| 2024-12-10 | 15.05 | 15.16 | 14.35 | 14.4 | -2.24% | 65,095 | 95,051,110 |
| 2024-12-09 | 14.15 | 14.76 | 14.03 | 14.73 | +4.17% | 76,754 | 111,335,819 |
| 2024-12-06 | 14.33 | 14.37 | 13.92 | 14.14 | -2.01% | 57,430 | 81,056,689 |
| 2024-12-05 | 14.32 | 14.68 | 13.92 | 14.43 | -0.14% | 91,056 | 129,878,255 |
| 2024-12-04 | 15.15 | 16.09 | 14.39 | 14.45 | -1.23% | 163,736 | 248,160,403 |
| 2024-12-03 | 13.55 | 14.63 | 13.55 | 14.63 | +10% | 61,688 | 88,745,759 |
| 2024-12-02 | 13 | 13.38 | 12.9 | 13.3 | +1.68% | 61,810 | 81,821,133 |
| 2024-11-29 | 12.76 | 13.39 | 12.61 | 13.08 | 0% | 73,179 | 95,518,807 |
| 2024-11-28 | 12.86 | 13.4 | 12.74 | 13.08 | +0.08% | 69,131 | 90,191,142 |
| 2024-11-27 | 12.6 | 13.37 | 12.1 | 13.07 | +2.83% | 87,275 | 110,973,094 |
| 2024-11-26 | 13.3 | 13.3 | 12.65 | 12.71 | -5.71% | 78,513 | 101,092,109 |
| 2024-11-25 | 13.81 | 14.17 | 12.92 | 13.48 | -3.85% | 99,955 | 134,896,788 |
| 2024-11-22 | 14.55 | 15.04 | 13.5 | 14.02 | +1.08% | 159,476 | 230,721,860 |
| 2024-11-21 | 12.6 | 13.87 | 12.36 | 13.87 | +9.99% | 129,964 | 171,838,351 |
| 2024-11-20 | 11.81 | 12.99 | 11.74 | 12.61 | +6.77% | 97,219 | 122,954,217 |
| 2024-11-19 | 11.26 | 11.83 | 11.26 | 11.81 | +4.42% | 28,695 | 33,386,668 |
| 2024-11-18 | 11.52 | 11.75 | 11.2 | 11.31 | -2.16% | 25,378 | 29,111,875 |
| 2024-11-15 | 11.71 | 11.94 | 11.54 | 11.56 | -1.2% | 20,380 | 23,964,420 |
| 2024-11-14 | 12.3 | 12.31 | 11.69 | 11.7 | -4.02% | 25,292 | 30,098,085 |
| 2024-11-13 | 12.08 | 12.19 | 11.74 | 12.19 | +0.91% | 19,778 | 23,718,386 |
| 2024-11-12 | 12.18 | 12.34 | 11.93 | 12.08 | -0.98% | 26,689 | 32,560,812 |
| 2024-11-11 | 11.85 | 12.22 | 11.81 | 12.2 | +2.43% | 25,427 | 30,608,868 |
| 2024-11-08 | 12.04 | 12.15 | 11.78 | 11.91 | +0.08% | 27,895 | 33,281,798 |
| 2024-11-07 | 11.61 | 11.91 | 11.53 | 11.9 | +2.32% | 26,238 | 31,017,106 |
| 2024-11-06 | 11.54 | 11.67 | 11.4 | 11.63 | +0.78% | 22,425 | 25,991,299 |
| 2024-11-05 | 11.5 | 11.55 | 11.35 | 11.54 | +0.87% | 22,557 | 25,872,004 |
| 2024-11-04 | 10.99 | 11.44 | 10.91 | 11.44 | +4.09% | 22,202 | 25,122,068 |
| 2024-11-01 | 11.49 | 11.68 | 10.91 | 10.99 | -3.6% | 28,487 | 31,767,564 |
| 2024-10-31 | 11.15 | 11.55 | 11.15 | 11.4 | +0.62% | 20,036 | 22,810,205 |
| 2024-10-30 | 11.3 | 11.55 | 11.15 | 11.33 | -0.61% | 21,387 | 24,218,744 |
| 2024-10-29 | 11.8 | 12 | 11.36 | 11.4 | -4.04% | 31,961 | 37,018,496 |
| 2024-10-28 | 11.6 | 11.89 | 11.5 | 11.88 | +2.95% | 20,579 | 24,106,754 |
| 2024-10-25 | 11.3 | 11.56 | 11.28 | 11.54 | +2.67% | 23,561 | 26,971,502 |
| 2024-10-24 | 11.2 | 11.33 | 11.04 | 11.24 | +0.18% | 18,609 | 20,847,381 |
| 2024-10-23 | 11.09 | 11.59 | 10.96 | 11.22 | +1.26% | 29,415 | 33,036,940 |
| 2024-10-22 | 10.81 | 11.09 | 10.79 | 11.08 | +2.03% | 23,697 | 25,923,163 |
| 2024-10-21 | 11.11 | 11.2 | 10.76 | 10.86 | -0.28% | 29,618 | 32,346,889 |
| 2024-10-18 | 10.59 | 11.08 | 10.59 | 10.89 | +1.97% | 22,836 | 24,815,933 |
| 2024-10-17 | 10.67 | 11.06 | 10.65 | 10.68 | -1.39% | 15,185 | 16,420,867 |
| 2024-10-16 | 10.51 | 10.95 | 10.51 | 10.83 | +1.03% | 18,446 | 19,888,411 |
| 2024-10-15 | 10.85 | 11.05 | 10.67 | 10.72 | -1.56% | 19,501 | 21,283,671 |
| 2024-10-14 | 10.58 | 10.95 | 10.5 | 10.89 | +2.74% | 27,610 | 29,732,241 |
| 2024-10-11 | 11.14 | 11.14 | 10.5 | 10.6 | -4.33% | 27,864 | 30,022,667 |
| 2024-10-10 | 11.06 | 11.48 | 10.81 | 11.08 | -1.86% | 37,521 | 41,822,940 |
| 2024-10-09 | 12.31 | 12.33 | 11.29 | 11.29 | -9.97% | 43,840 | 50,709,665 |
| 2024-10-08 | 12.88 | 12.89 | 11.64 | 12.54 | +7% | 54,417 | 67,436,601 |
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：