股票概览
12.42
-4.17%
-0.54
12.9
开盘价
13.09
最高价
12.4
最低价
25,820
成交量
数据更新至: 2024-12-31
技术指标
12.84
MA5 (5日均线)
13.31
MA10 (10日均线)
13.94
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 | 12.9 | 13.09 | 12.4 | 12.42 | -4.17% | 25,820 | 32,670,248 |
| 2024-12-30 | 13.09 | 13.09 | 12.53 | 12.96 | -0.99% | 29,683 | 38,244,129 |
| 2024-12-27 | 12.99 | 13.35 | 12.82 | 13.09 | +0.77% | 19,110 | 25,141,578 |
| 2024-12-26 | 12.76 | 13.06 | 12.62 | 12.99 | +1.8% | 25,310 | 32,765,070 |
| 2024-12-25 | 13.16 | 13.24 | 12.36 | 12.76 | -3.04% | 27,784 | 35,290,050 |
| 2024-12-24 | 13.26 | 13.32 | 12.69 | 13.16 | +0.77% | 36,775 | 47,778,291 |
| 2024-12-23 | 14.35 | 14.35 | 13 | 13.06 | -9.12% | 50,532 | 67,963,536 |
| 2024-12-20 | 14.12 | 14.49 | 14.04 | 14.37 | +1.77% | 22,888 | 32,842,920 |
| 2024-12-19 | 14.01 | 14.22 | 13.86 | 14.12 | -0.21% | 18,662 | 26,225,103 |
| 2024-12-18 | 13.9 | 14.32 | 13.5 | 14.15 | +1.29% | 25,333 | 35,500,555 |
| 2024-12-17 | 14.41 | 14.56 | 13.82 | 13.97 | -3.39% | 32,651 | 45,994,865 |
| 2024-12-16 | 14.6 | 14.65 | 14.3 | 14.46 | -0.82% | 24,993 | 36,227,718 |
| 2024-12-13 | 14.9 | 14.96 | 14.58 | 14.58 | -2.8% | 32,290 | 47,668,430 |
| 2024-12-12 | 14.81 | 15.08 | 14.79 | 15 | +1.01% | 49,300 | 73,657,423 |
| 2024-12-11 | 14.55 | 14.9 | 14.4 | 14.85 | +2.7% | 48,164 | 71,034,286 |
| 2024-12-10 | 14.93 | 15 | 14.44 | 14.46 | -0.89% | 36,748 | 53,916,748 |
| 2024-12-09 | 14.65 | 14.7 | 14.35 | 14.59 | -0.82% | 29,660 | 43,115,482 |
| 2024-12-06 | 14.7 | 14.89 | 14.49 | 14.71 | +0.07% | 34,667 | 50,948,323 |
| 2024-12-05 | 14.41 | 14.7 | 14.3 | 14.7 | +1.8% | 29,243 | 42,651,621 |
| 2024-12-04 | 14.71 | 14.84 | 14.33 | 14.44 | -2.17% | 35,485 | 51,560,644 |
| 2024-12-03 | 14.74 | 14.9 | 14.55 | 14.76 | +0.27% | 44,770 | 65,932,931 |
| 2024-12-02 | 14.38 | 14.72 | 14.35 | 14.72 | +2.44% | 51,118 | 74,447,420 |
| 2024-11-29 | 14.21 | 14.47 | 14.1 | 14.37 | +0.35% | 41,520 | 59,322,606 |
| 2024-11-28 | 14.08 | 14.62 | 13.99 | 14.32 | +2.65% | 71,942 | 103,445,726 |
| 2024-11-27 | 13.68 | 13.95 | 13.16 | 13.95 | +1.23% | 36,840 | 49,696,680 |
| 2024-11-26 | 13.83 | 14.17 | 13.71 | 13.78 | -0.72% | 29,608 | 41,316,586 |
| 2024-11-25 | 13.8 | 13.89 | 13.52 | 13.88 | +0.58% | 32,537 | 44,710,445 |
| 2024-11-22 | 14.21 | 14.79 | 13.77 | 13.8 | -3.02% | 52,602 | 75,199,934 |
| 2024-11-21 | 14.28 | 14.45 | 14.03 | 14.23 | -0.84% | 33,091 | 47,130,984 |
| 2024-11-20 | 14.21 | 14.43 | 14.08 | 14.35 | +0.21% | 42,605 | 60,825,409 |
| 2024-11-19 | 13.75 | 14.32 | 13.67 | 14.32 | +3.54% | 48,694 | 68,139,484 |
| 2024-11-18 | 14.22 | 15.22 | 13.66 | 13.83 | -1.71% | 64,716 | 92,593,235 |
| 2024-11-15 | 14.61 | 14.8 | 14.07 | 14.07 | -4.09% | 63,716 | 91,793,452 |
| 2024-11-14 | 15 | 15.42 | 14.62 | 14.67 | -2.65% | 96,721 | 145,524,811 |
| 2024-11-13 | 14.66 | 15.18 | 14.3 | 15.07 | +2.8% | 89,181 | 132,063,912 |
| 2024-11-12 | 14.56 | 14.99 | 14.5 | 14.66 | +0.69% | 82,238 | 121,362,857 |
| 2024-11-11 | 14.15 | 14.57 | 14.15 | 14.56 | +3.19% | 62,770 | 90,319,126 |
| 2024-11-08 | 14.18 | 14.29 | 13.95 | 14.11 | +0.14% | 60,765 | 85,874,967 |
| 2024-11-07 | 13.81 | 14.11 | 13.75 | 14.09 | +1.15% | 54,360 | 76,172,946 |
| 2024-11-06 | 14 | 14.27 | 13.83 | 13.93 | -0.85% | 55,061 | 77,322,476 |
| 2024-11-05 | 13.9 | 14.19 | 13.8 | 14.05 | +1.08% | 57,474 | 80,505,017 |
| 2024-11-04 | 13.3 | 14.03 | 13.3 | 13.9 | +0.87% | 49,236 | 67,857,025 |
| 2024-11-01 | 15.16 | 15.16 | 13.78 | 13.78 | -9.99% | 97,869 | 140,056,193 |
| 2024-10-31 | 15.22 | 15.72 | 14.7 | 15.31 | +0.39% | 107,792 | 163,375,891 |
| 2024-10-30 | 15.53 | 15.69 | 15.08 | 15.25 | -4.09% | 116,702 | 179,506,878 |
| 2024-10-29 | 15.05 | 16.11 | 14.66 | 15.9 | +3.11% | 196,036 | 301,006,469 |
| 2024-10-28 | 14.7 | 15.88 | 14.28 | 15.42 | +5.18% | 161,635 | 243,967,572 |
| 2024-10-25 | 14.89 | 15.12 | 14.45 | 14.66 | +4.49% | 140,353 | 206,516,042 |
| 2024-10-24 | 13.57 | 14.23 | 13.48 | 14.03 | +3.01% | 84,534 | 117,926,979 |
| 2024-10-23 | 14.03 | 14.03 | 13.57 | 13.62 | -2.92% | 81,207 | 111,727,832 |
| 2024-10-22 | 13.97 | 14.25 | 13.8 | 14.03 | +0.43% | 67,275 | 94,323,594 |
| 2024-10-21 | 13.85 | 14.11 | 13.61 | 13.97 | +1.67% | 84,822 | 117,669,948 |
| 2024-10-18 | 13.23 | 13.96 | 13.23 | 13.74 | +3.46% | 88,799 | 120,998,044 |
| 2024-10-17 | 13.29 | 13.65 | 13.22 | 13.28 | -0.15% | 63,823 | 85,661,548 |
| 2024-10-16 | 13.43 | 13.69 | 13.22 | 13.3 | -4.32% | 80,140 | 107,381,203 |
| 2024-10-15 | 14.48 | 14.76 | 13.87 | 13.9 | -4.86% | 88,712 | 126,436,284 |
| 2024-10-14 | 14.3 | 14.65 | 14.04 | 14.61 | +2.31% | 79,591 | 114,665,613 |
| 2024-10-11 | 13.95 | 14.49 | 13.65 | 14.28 | +2.73% | 93,190 | 132,623,858 |
| 2024-10-10 | 14.26 | 14.55 | 13.58 | 13.9 | -5.51% | 98,027 | 137,302,528 |
| 2024-10-09 | 15.62 | 15.62 | 14.71 | 14.71 | -9.98% | 121,575 | 182,789,401 |
| 2024-10-08 | 17.16 | 17.16 | 14.95 | 16.34 | +3.94% | 244,218 | 394,677,358 |
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：