股票概览
12.75
-2.22%
-0.29
13.1
开盘价
13.14
最高价
12.7
最低价
21,704
成交量
数据更新至: 2024-12-31
技术指标
12.99
MA5 (5日均线)
13.12
MA10 (10日均线)
13.49
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 | 13.1 | 13.14 | 12.7 | 12.75 | -2.22% | 21,704 | 27,985,992 |
| 2024-12-30 | 13.17 | 13.2 | 12.91 | 13.04 | -1.58% | 13,987 | 18,288,550 |
| 2024-12-27 | 13.04 | 13.29 | 12.96 | 13.25 | +1.77% | 18,527 | 24,409,769 |
| 2024-12-26 | 12.88 | 13.16 | 12.82 | 13.02 | +1.01% | 17,395 | 22,697,129 |
| 2024-12-25 | 13.18 | 13.27 | 12.71 | 12.89 | -2.05% | 25,607 | 32,977,121 |
| 2024-12-24 | 12.95 | 13.52 | 12.75 | 13.16 | +3.3% | 47,623 | 62,432,422 |
| 2024-12-23 | 13.51 | 13.53 | 12.65 | 12.74 | -5.77% | 44,256 | 57,634,279 |
| 2024-12-20 | 13.46 | 13.76 | 13.36 | 13.52 | +0.37% | 27,907 | 37,894,730 |
| 2024-12-19 | 13.35 | 13.55 | 13.22 | 13.47 | +1.13% | 31,370 | 42,076,510 |
| 2024-12-18 | 13.52 | 13.52 | 13.13 | 13.32 | -0.37% | 25,176 | 33,564,108 |
| 2024-12-17 | 14.05 | 14.07 | 13.32 | 13.37 | -4.91% | 44,225 | 59,970,113 |
| 2024-12-16 | 14.07 | 14.19 | 13.9 | 14.06 | +0.43% | 29,096 | 40,837,974 |
| 2024-12-13 | 14.21 | 14.3 | 13.97 | 14 | -2.1% | 32,054 | 45,223,095 |
| 2024-12-12 | 14.03 | 14.32 | 13.94 | 14.3 | +2.07% | 46,858 | 66,309,440 |
| 2024-12-11 | 13.78 | 14.01 | 13.73 | 14.01 | +1.6% | 29,790 | 41,456,360 |
| 2024-12-10 | 14.01 | 14.15 | 13.75 | 13.79 | +0.29% | 36,021 | 50,056,093 |
| 2024-12-09 | 13.75 | 13.87 | 13.62 | 13.75 | -0.22% | 26,527 | 36,496,040 |
| 2024-12-06 | 13.79 | 13.84 | 13.56 | 13.78 | -0.14% | 24,297 | 33,325,684 |
| 2024-12-05 | 13.7 | 13.81 | 13.61 | 13.8 | +0.73% | 25,704 | 35,318,718 |
| 2024-12-04 | 14 | 14 | 13.6 | 13.7 | -1.86% | 29,727 | 40,966,979 |
| 2024-12-03 | 14.03 | 14.13 | 13.88 | 13.96 | -0.5% | 30,457 | 42,663,720 |
| 2024-12-02 | 13.89 | 14.08 | 13.8 | 14.03 | +1.01% | 37,114 | 51,794,647 |
| 2024-11-29 | 13.74 | 13.94 | 13.7 | 13.89 | +1.31% | 37,406 | 51,824,374 |
| 2024-11-28 | 13.7 | 13.88 | 13.65 | 13.71 | -0.44% | 28,072 | 38,656,211 |
| 2024-11-27 | 13.54 | 13.78 | 13.1 | 13.77 | +1.92% | 31,566 | 42,530,665 |
| 2024-11-26 | 13.6 | 13.81 | 13.51 | 13.51 | -0.95% | 28,458 | 38,871,939 |
| 2024-11-25 | 13.42 | 13.64 | 13.25 | 13.64 | +2.02% | 24,666 | 33,271,009 |
| 2024-11-22 | 13.92 | 13.92 | 13.35 | 13.37 | -3.67% | 39,662 | 54,193,070 |
| 2024-11-21 | 13.8 | 13.98 | 13.71 | 13.88 | +0.58% | 33,809 | 46,834,350 |
| 2024-11-20 | 13.52 | 13.8 | 13.52 | 13.8 | +1.47% | 28,863 | 39,525,648 |
| 2024-11-19 | 13.23 | 13.61 | 13.23 | 13.6 | +2.72% | 40,052 | 53,952,892 |
| 2024-11-18 | 13.5 | 13.62 | 13.1 | 13.24 | -1.78% | 33,723 | 44,972,294 |
| 2024-11-15 | 13.63 | 13.82 | 13.45 | 13.48 | -1.17% | 35,921 | 49,062,408 |
| 2024-11-14 | 13.9 | 14 | 13.6 | 13.64 | -2.36% | 35,721 | 49,380,866 |
| 2024-11-13 | 13.87 | 14.14 | 13.63 | 13.97 | -0.14% | 47,402 | 65,833,604 |
| 2024-11-12 | 14 | 14.38 | 13.9 | 13.99 | +0.07% | 76,707 | 108,229,390 |
| 2024-11-11 | 13.89 | 14.12 | 13.66 | 13.98 | -0.14% | 67,570 | 93,671,497 |
| 2024-11-08 | 14.09 | 14.27 | 13.7 | 14 | +0.43% | 89,237 | 124,275,377 |
| 2024-11-07 | 13.55 | 14.09 | 13.35 | 13.94 | +2.73% | 84,301 | 116,377,033 |
| 2024-11-06 | 13.62 | 13.85 | 13.44 | 13.57 | +0.22% | 77,798 | 106,125,672 |
| 2024-11-05 | 13.44 | 13.59 | 13.29 | 13.54 | +0.3% | 76,068 | 102,216,388 |
| 2024-11-04 | 12.83 | 13.51 | 12.83 | 13.5 | +5.88% | 67,089 | 88,708,445 |
| 2024-11-01 | 13.18 | 13.3 | 12.73 | 12.75 | -3.92% | 52,173 | 67,501,719 |
| 2024-10-31 | 13.19 | 13.54 | 12.95 | 13.27 | +0.68% | 61,351 | 81,069,240 |
| 2024-10-30 | 13.38 | 13.76 | 12.99 | 13.18 | -1.42% | 71,636 | 95,415,931 |
| 2024-10-29 | 13.43 | 13.98 | 13.13 | 13.37 | -0.37% | 89,083 | 120,517,102 |
| 2024-10-28 | 13.15 | 13.42 | 13.05 | 13.42 | +2.6% | 63,786 | 84,616,345 |
| 2024-10-25 | 12.77 | 13.18 | 12.71 | 13.08 | +2.43% | 62,752 | 81,615,094 |
| 2024-10-24 | 12.85 | 12.85 | 12.63 | 12.77 | -0.31% | 24,853 | 31,614,780 |
| 2024-10-23 | 12.82 | 12.95 | 12.7 | 12.81 | -0.47% | 42,903 | 54,950,202 |
| 2024-10-22 | 12.75 | 12.89 | 12.59 | 12.87 | +1.02% | 37,966 | 48,539,500 |
| 2024-10-21 | 12.67 | 12.85 | 12.5 | 12.74 | +1.59% | 49,730 | 63,195,812 |
| 2024-10-18 | 12.37 | 12.67 | 12.16 | 12.54 | +1.29% | 45,469 | 56,864,787 |
| 2024-10-17 | 12.71 | 12.85 | 12.33 | 12.38 | -2.37% | 43,978 | 55,225,089 |
| 2024-10-16 | 12.8 | 12.94 | 12.55 | 12.68 | -1.01% | 29,304 | 37,283,400 |
| 2024-10-15 | 12.8 | 13.09 | 12.75 | 12.81 | -1.08% | 41,111 | 53,120,592 |
| 2024-10-14 | 12.56 | 12.98 | 12.4 | 12.95 | +4.02% | 49,109 | 62,698,499 |
| 2024-10-11 | 12.73 | 12.91 | 12.32 | 12.45 | -3.26% | 42,306 | 53,225,141 |
| 2024-10-10 | 12.88 | 13.1 | 12.7 | 12.87 | +1.18% | 56,388 | 72,972,717 |
| 2024-10-09 | 13.8 | 13.8 | 12.68 | 12.72 | -9.47% | 88,107 | 115,707,722 |
| 2024-10-08 | 14.79 | 14.8 | 13.23 | 14.05 | +3.69% | 150,514 | 210,144,018 |
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：