股票概览
12.19
-3.64%
-0.46
12.63
开盘价
12.63
最高价
12.18
最低价
329,127
成交量
数据更新至: 2024-12-31
技术指标
12.52
MA5 (5日均线)
12.57
MA10 (10日均线)
12.74
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 | 12.63 | 12.63 | 12.18 | 12.19 | -3.64% | 329,127 | 407,091,003 |
| 2024-12-30 | 12.61 | 12.66 | 12.56 | 12.65 | +0.32% | 165,982 | 209,277,786 |
| 2024-12-27 | 12.64 | 12.74 | 12.6 | 12.61 | 0% | 187,136 | 236,899,208 |
| 2024-12-26 | 12.53 | 12.71 | 12.49 | 12.61 | +0.56% | 152,320 | 192,274,294 |
| 2024-12-25 | 12.74 | 12.74 | 12.49 | 12.54 | -1.1% | 208,858 | 263,041,225 |
| 2024-12-24 | 12.53 | 12.7 | 12.49 | 12.68 | +1.12% | 181,669 | 228,885,468 |
| 2024-12-23 | 12.56 | 12.72 | 12.5 | 12.54 | +0.08% | 210,700 | 265,531,230 |
| 2024-12-20 | 12.63 | 12.69 | 12.51 | 12.53 | -1.18% | 200,722 | 252,382,510 |
| 2024-12-19 | 12.55 | 12.72 | 12.41 | 12.68 | 0% | 176,311 | 221,805,138 |
| 2024-12-18 | 12.74 | 12.78 | 12.63 | 12.68 | -0.16% | 160,953 | 204,561,945 |
| 2024-12-17 | 12.72 | 12.83 | 12.64 | 12.7 | -0.31% | 195,599 | 248,900,294 |
| 2024-12-16 | 12.88 | 12.94 | 12.67 | 12.74 | -1.24% | 213,819 | 273,376,070 |
| 2024-12-13 | 13.13 | 13.18 | 12.87 | 12.9 | -3.01% | 386,975 | 501,369,155 |
| 2024-12-12 | 13.25 | 13.35 | 13.18 | 13.3 | +0.38% | 262,984 | 349,073,839 |
| 2024-12-11 | 12.93 | 13.45 | 12.93 | 13.25 | +2.55% | 479,204 | 634,758,619 |
| 2024-12-10 | 13.3 | 13.33 | 12.91 | 12.92 | -0.15% | 390,478 | 513,037,145 |
| 2024-12-09 | 12.9 | 13.16 | 12.84 | 12.94 | +0.31% | 322,150 | 419,755,785 |
| 2024-12-06 | 12.66 | 12.94 | 12.64 | 12.9 | +1.82% | 300,547 | 385,098,727 |
| 2024-12-05 | 12.65 | 12.7 | 12.59 | 12.67 | -0.47% | 204,061 | 257,903,416 |
| 2024-12-04 | 12.83 | 12.88 | 12.66 | 12.73 | -0.62% | 230,394 | 294,332,838 |
| 2024-12-03 | 12.83 | 12.83 | 12.67 | 12.81 | +0.08% | 200,362 | 255,335,853 |
| 2024-12-02 | 12.63 | 12.86 | 12.6 | 12.8 | +1.03% | 295,070 | 377,149,422 |
| 2024-11-29 | 12.5 | 12.72 | 12.45 | 12.67 | +1.36% | 265,810 | 335,425,281 |
| 2024-11-28 | 12.57 | 12.63 | 12.48 | 12.5 | -0.95% | 216,374 | 271,450,771 |
| 2024-11-27 | 12.43 | 12.62 | 12.22 | 12.62 | +1.28% | 263,269 | 326,678,543 |
| 2024-11-26 | 12.52 | 12.65 | 12.45 | 12.46 | -0.88% | 235,381 | 294,913,846 |
| 2024-11-25 | 12.64 | 12.74 | 12.44 | 12.57 | -0.16% | 242,502 | 305,714,647 |
| 2024-11-22 | 13.02 | 13.05 | 12.58 | 12.59 | -3.3% | 331,427 | 424,626,693 |
| 2024-11-21 | 13 | 13.1 | 12.9 | 13.02 | -0.31% | 238,242 | 309,238,415 |
| 2024-11-20 | 13.05 | 13.14 | 12.98 | 13.06 | +0.23% | 252,692 | 329,610,845 |
| 2024-11-19 | 12.95 | 13.14 | 12.84 | 13.03 | +0.85% | 261,062 | 338,505,250 |
| 2024-11-18 | 13.08 | 13.24 | 12.83 | 12.92 | -1% | 385,773 | 502,499,124 |
| 2024-11-15 | 13.32 | 13.41 | 13.05 | 13.05 | -1.66% | 286,191 | 379,150,606 |
| 2024-11-14 | 13.55 | 13.68 | 13.22 | 13.27 | -2.21% | 357,034 | 478,990,272 |
| 2024-11-13 | 13.5 | 13.71 | 13.47 | 13.57 | 0% | 300,632 | 408,208,161 |
| 2024-11-12 | 13.8 | 14.01 | 13.45 | 13.57 | -2.3% | 489,348 | 672,522,448 |
| 2024-11-11 | 13.85 | 13.92 | 13.65 | 13.89 | -1.14% | 457,489 | 631,725,664 |
| 2024-11-08 | 14.52 | 14.64 | 13.91 | 14.05 | -0.85% | 695,645 | 989,934,652 |
| 2024-11-07 | 13.7 | 14.17 | 13.62 | 14.17 | +0.57% | 595,538 | 829,664,865 |
| 2024-11-06 | 14.23 | 14.35 | 14.01 | 14.09 | -0.91% | 753,637 | 1,069,591,645 |
| 2024-11-05 | 13.89 | 14.28 | 13.8 | 14.22 | +1.79% | 798,878 | 1,127,517,677 |
| 2024-11-04 | 13.83 | 13.97 | 13.45 | 13.97 | +1.97% | 669,341 | 919,994,048 |
| 2024-11-01 | 13.05 | 14.1 | 13.04 | 13.7 | +4.42% | 1,163,794 | 1,595,236,713 |
| 2024-10-31 | 13.08 | 13.22 | 13.02 | 13.12 | +0.15% | 310,411 | 407,122,673 |
| 2024-10-30 | 13.23 | 13.37 | 12.98 | 13.1 | -1.21% | 381,858 | 501,674,426 |
| 2024-10-29 | 13.49 | 13.54 | 13.25 | 13.26 | -1.63% | 378,269 | 505,096,540 |
| 2024-10-28 | 13.4 | 13.56 | 13.33 | 13.48 | +0.22% | 407,970 | 548,788,773 |
| 2024-10-25 | 13.49 | 13.6 | 13.4 | 13.45 | -0.37% | 305,669 | 411,591,634 |
| 2024-10-24 | 13.44 | 13.52 | 13.29 | 13.5 | -0.22% | 258,324 | 346,580,367 |
| 2024-10-23 | 13.53 | 13.65 | 13.4 | 13.53 | 0% | 384,122 | 519,570,907 |
| 2024-10-22 | 13.35 | 13.66 | 13.3 | 13.53 | +0.89% | 375,168 | 507,265,041 |
| 2024-10-21 | 13.42 | 13.64 | 13.31 | 13.41 | +0.98% | 487,653 | 656,769,123 |
| 2024-10-18 | 13.1 | 13.52 | 13.03 | 13.28 | +1.61% | 455,910 | 604,684,180 |
| 2024-10-17 | 13.33 | 13.47 | 13.07 | 13.07 | -1.51% | 273,857 | 363,275,301 |
| 2024-10-16 | 12.96 | 13.43 | 12.95 | 13.27 | +0.99% | 294,174 | 389,153,141 |
| 2024-10-15 | 13.45 | 13.57 | 13.14 | 13.14 | -2.95% | 381,320 | 508,408,472 |
| 2024-10-14 | 13.36 | 13.69 | 13.3 | 13.54 | +1.73% | 432,177 | 583,387,347 |
| 2024-10-11 | 13.68 | 13.69 | 13.16 | 13.31 | -1.92% | 394,227 | 529,110,872 |
| 2024-10-10 | 13.23 | 13.94 | 13.2 | 13.57 | +2.8% | 616,820 | 838,291,456 |
| 2024-10-09 | 13.73 | 13.84 | 13.1 | 13.2 | -7.04% | 853,389 | 1,152,911,004 |
| 2024-10-08 | 15.31 | 15.31 | 13.58 | 14.2 | +2.01% | 1,348,452 | 1,945,865,236 |
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：