股票概览
12.62
-2.62%
-0.34
12.98
开盘价
13
最高价
12.57
最低价
133,565
成交量
数据更新至: 2024-12-31
技术指标
12.90
MA5 (5日均线)
13.04
MA10 (10日均线)
13.34
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 | 12.98 | 13 | 12.57 | 12.62 | -2.62% | 133,565 | 170,489,831 |
| 2024-12-30 | 13.1 | 13.14 | 12.95 | 12.96 | -0.99% | 107,216 | 139,354,825 |
| 2024-12-27 | 12.91 | 13.18 | 12.81 | 13.09 | +1.24% | 137,444 | 179,433,981 |
| 2024-12-26 | 12.87 | 12.98 | 12.87 | 12.93 | +0.08% | 82,084 | 106,125,262 |
| 2024-12-25 | 13.1 | 13.1 | 12.82 | 12.92 | -1.3% | 125,812 | 162,384,681 |
| 2024-12-24 | 12.98 | 13.23 | 12.98 | 13.09 | +1.08% | 119,028 | 155,951,209 |
| 2024-12-23 | 13.27 | 13.28 | 12.95 | 12.95 | -2.34% | 203,781 | 266,571,383 |
| 2024-12-20 | 13.2 | 13.3 | 13.13 | 13.26 | +0.08% | 139,911 | 184,992,795 |
| 2024-12-19 | 13.36 | 13.36 | 13.03 | 13.25 | -0.82% | 209,094 | 275,406,160 |
| 2024-12-18 | 13.55 | 13.68 | 13.32 | 13.36 | -1.04% | 239,667 | 320,877,267 |
| 2024-12-17 | 13.57 | 13.73 | 13.43 | 13.5 | +0.6% | 273,428 | 370,893,982 |
| 2024-12-16 | 13.67 | 13.81 | 13.38 | 13.42 | -2.4% | 358,369 | 484,658,512 |
| 2024-12-13 | 14.18 | 14.31 | 13.69 | 13.75 | -4.25% | 760,531 | 1,053,239,882 |
| 2024-12-12 | 15.09 | 15.09 | 14.34 | 14.36 | +4.66% | 1,366,946 | 2,013,623,621 |
| 2024-12-11 | 13.55 | 13.82 | 13.51 | 13.72 | +1.03% | 170,306 | 233,185,277 |
| 2024-12-10 | 13.97 | 14.04 | 13.55 | 13.58 | -0.51% | 262,844 | 362,012,248 |
| 2024-12-09 | 13.6 | 13.85 | 13.54 | 13.65 | +0.37% | 205,542 | 281,466,118 |
| 2024-12-06 | 13.38 | 13.64 | 13.26 | 13.6 | +1.57% | 226,419 | 305,639,138 |
| 2024-12-05 | 13.34 | 13.45 | 13.25 | 13.39 | +0.22% | 151,076 | 201,785,027 |
| 2024-12-04 | 13.61 | 13.62 | 13.32 | 13.36 | -2.48% | 206,685 | 277,987,145 |
| 2024-12-03 | 13.75 | 13.77 | 13.55 | 13.7 | -0.44% | 186,699 | 255,113,005 |
| 2024-12-02 | 13.39 | 14.22 | 13.39 | 13.76 | +2% | 445,665 | 615,383,446 |
| 2024-11-29 | 13.44 | 13.71 | 13.42 | 13.49 | +1.05% | 279,578 | 379,172,391 |
| 2024-11-28 | 13.5 | 13.58 | 13.32 | 13.35 | -1.48% | 183,337 | 246,217,217 |
| 2024-11-27 | 13.41 | 13.57 | 13.09 | 13.55 | +0.97% | 223,519 | 297,478,640 |
| 2024-11-26 | 13.77 | 13.91 | 13.37 | 13.42 | -3.59% | 268,804 | 364,733,055 |
| 2024-11-25 | 13.82 | 14.32 | 13.65 | 13.92 | +0.72% | 297,674 | 413,569,108 |
| 2024-11-22 | 14.31 | 14.4 | 13.8 | 13.82 | -3.36% | 351,066 | 496,428,350 |
| 2024-11-21 | 14.26 | 14.66 | 14.21 | 14.3 | -0.28% | 423,483 | 610,579,057 |
| 2024-11-20 | 13.54 | 14.5 | 13.5 | 14.34 | +5.13% | 620,959 | 886,211,300 |
| 2024-11-19 | 13.2 | 13.69 | 13.02 | 13.64 | +3.18% | 356,320 | 476,234,120 |
| 2024-11-18 | 13.81 | 13.91 | 13.17 | 13.22 | -4.89% | 414,009 | 558,760,376 |
| 2024-11-15 | 14.2 | 14.47 | 13.83 | 13.9 | -2.93% | 525,010 | 739,455,854 |
| 2024-11-14 | 14.15 | 14.76 | 14.08 | 14.32 | +1.56% | 731,975 | 1,058,574,082 |
| 2024-11-13 | 14.13 | 14.5 | 13.91 | 14.1 | -0.56% | 352,110 | 498,871,265 |
| 2024-11-12 | 14.05 | 14.56 | 14.01 | 14.18 | +1.43% | 602,936 | 862,468,917 |
| 2024-11-11 | 13.9 | 13.99 | 13.63 | 13.98 | -0.21% | 350,207 | 484,661,663 |
| 2024-11-08 | 14.28 | 14.32 | 13.93 | 14.01 | -1.2% | 394,896 | 556,484,458 |
| 2024-11-07 | 13.76 | 14.36 | 13.58 | 14.18 | +2.16% | 493,154 | 694,809,157 |
| 2024-11-06 | 14 | 14.3 | 13.85 | 13.88 | -1.49% | 415,286 | 581,697,534 |
| 2024-11-05 | 13.9 | 14.16 | 13.76 | 14.09 | +1.37% | 451,881 | 631,263,129 |
| 2024-11-04 | 14.08 | 14.09 | 13.71 | 13.9 | 0% | 331,517 | 459,772,190 |
| 2024-11-01 | 14 | 14.42 | 13.82 | 13.9 | -1.77% | 514,055 | 725,250,187 |
| 2024-10-31 | 14.41 | 14.45 | 13.96 | 14.15 | -1.53% | 607,918 | 856,686,996 |
| 2024-10-30 | 14.2 | 14.8 | 14 | 14.37 | +6.6% | 947,122 | 1,363,470,443 |
| 2024-10-29 | 14.1 | 14.16 | 13.42 | 13.48 | -3.58% | 529,094 | 725,278,348 |
| 2024-10-28 | 13.87 | 14.09 | 13.58 | 13.98 | +1.3% | 540,992 | 750,200,870 |
| 2024-10-25 | 13.2 | 13.83 | 13.13 | 13.8 | +4.31% | 666,066 | 907,342,802 |
| 2024-10-24 | 13.58 | 13.83 | 13.12 | 13.23 | -2.93% | 522,225 | 698,501,410 |
| 2024-10-23 | 13.32 | 13.84 | 13.02 | 13.63 | +3.1% | 634,777 | 851,616,086 |
| 2024-10-22 | 12.95 | 13.22 | 12.85 | 13.22 | +2.01% | 337,132 | 441,173,471 |
| 2024-10-21 | 13.1 | 13.17 | 12.88 | 12.96 | -0.69% | 314,885 | 409,820,587 |
| 2024-10-18 | 12.71 | 13.34 | 12.58 | 13.05 | +2.68% | 317,280 | 410,683,712 |
| 2024-10-17 | 13.08 | 13.27 | 12.69 | 12.71 | -2.83% | 249,257 | 321,448,532 |
| 2024-10-16 | 12.91 | 13.32 | 12.88 | 13.08 | +0.31% | 207,913 | 273,200,574 |
| 2024-10-15 | 13.21 | 13.57 | 13 | 13.04 | -2.25% | 264,662 | 350,747,770 |
| 2024-10-14 | 13 | 13.4 | 12.77 | 13.34 | +3.09% | 277,112 | 363,972,516 |
| 2024-10-11 | 13.72 | 13.8 | 12.74 | 12.94 | -4.5% | 345,645 | 453,052,018 |
| 2024-10-10 | 13.98 | 14.17 | 13.48 | 13.55 | +1.35% | 455,494 | 630,288,716 |
| 2024-10-09 | 14.5 | 14.5 | 13.37 | 13.37 | -9.97% | 518,400 | 717,306,049 |
| 2024-10-08 | 15.81 | 15.81 | 13.9 | 14.85 | +3.2% | 771,644 | 1,145,301,847 |
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：