股票概览
12.44
+0.48%
+0.06
12.48
开盘价
12.87
最高价
12.39
最低价
31,141
成交量
数据更新至: 2024-12-31
技术指标
12.41
MA5 (5日均线)
12.61
MA10 (10日均线)
13.16
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 | 12.48 | 12.87 | 12.39 | 12.44 | +0.48% | 31,141 | 39,293,097 |
| 2024-12-30 | 12.56 | 12.74 | 12.35 | 12.38 | -2.6% | 15,636 | 19,453,259 |
| 2024-12-27 | 12.5 | 12.73 | 12.35 | 12.71 | +3.25% | 20,556 | 25,915,095 |
| 2024-12-26 | 12.21 | 12.44 | 12.13 | 12.31 | +0.82% | 14,241 | 17,597,999 |
| 2024-12-25 | 12.5 | 12.57 | 12.11 | 12.21 | -2.86% | 14,736 | 18,068,300 |
| 2024-12-24 | 12.45 | 12.64 | 12.29 | 12.57 | +0.96% | 15,105 | 18,867,728 |
| 2024-12-23 | 13.1 | 13.13 | 12.42 | 12.45 | -4.82% | 25,140 | 31,940,357 |
| 2024-12-20 | 12.9 | 13.17 | 12.9 | 13.08 | +1.24% | 15,181 | 19,840,518 |
| 2024-12-19 | 12.95 | 13.1 | 12.77 | 12.92 | -1.15% | 17,104 | 22,036,699 |
| 2024-12-18 | 13.13 | 13.28 | 12.9 | 13.07 | -0.15% | 18,590 | 24,381,224 |
| 2024-12-17 | 13.87 | 13.94 | 13.06 | 13.09 | -5.62% | 30,783 | 41,134,962 |
| 2024-12-16 | 13.8 | 14.07 | 13.77 | 13.87 | +0.51% | 19,472 | 27,085,189 |
| 2024-12-13 | 13.89 | 14 | 13.73 | 13.8 | -1.43% | 24,569 | 34,008,419 |
| 2024-12-12 | 13.77 | 14.02 | 13.77 | 14 | +1.38% | 35,585 | 49,535,764 |
| 2024-12-11 | 13.61 | 13.84 | 13.61 | 13.81 | +0.88% | 21,906 | 30,101,006 |
| 2024-12-10 | 13.99 | 14.09 | 13.67 | 13.69 | -0.8% | 38,371 | 53,008,840 |
| 2024-12-09 | 13.67 | 13.97 | 13.63 | 13.8 | +1.02% | 27,468 | 37,821,320 |
| 2024-12-06 | 13.57 | 13.7 | 13.35 | 13.66 | +0.52% | 36,534 | 49,429,225 |
| 2024-12-05 | 13.75 | 13.75 | 13.42 | 13.59 | -0.44% | 26,227 | 35,593,931 |
| 2024-12-04 | 13.85 | 13.96 | 13.56 | 13.65 | -2.78% | 33,923 | 46,684,214 |
| 2024-12-03 | 13.94 | 14.19 | 13.76 | 14.04 | +0.57% | 38,973 | 54,323,439 |
| 2024-12-02 | 13.8 | 13.99 | 13.68 | 13.96 | +1.01% | 41,146 | 56,916,887 |
| 2024-11-29 | 13.85 | 13.98 | 13.61 | 13.82 | -1.36% | 54,071 | 74,439,974 |
| 2024-11-28 | 14.1 | 14.41 | 13.82 | 14.01 | -1.62% | 75,353 | 106,653,897 |
| 2024-11-27 | 13.46 | 14.71 | 13.46 | 14.24 | +5.09% | 95,954 | 134,685,890 |
| 2024-11-26 | 13.83 | 13.9 | 13.48 | 13.55 | -3.08% | 39,440 | 53,802,523 |
| 2024-11-25 | 13.37 | 14 | 13.32 | 13.98 | +4.56% | 53,975 | 74,286,610 |
| 2024-11-22 | 13.74 | 14.09 | 13.37 | 13.37 | -2.19% | 42,010 | 57,797,075 |
| 2024-11-21 | 13.73 | 13.85 | 13.5 | 13.67 | -0.51% | 28,860 | 39,529,200 |
| 2024-11-20 | 13.36 | 13.78 | 13.34 | 13.74 | +1.78% | 38,577 | 52,817,341 |
| 2024-11-19 | 13.19 | 13.5 | 12.98 | 13.5 | +2.04% | 42,139 | 55,673,015 |
| 2024-11-18 | 13.45 | 13.75 | 13.14 | 13.23 | -1.27% | 42,437 | 57,123,697 |
| 2024-11-15 | 13.17 | 13.8 | 13.17 | 13.4 | -0.37% | 42,416 | 57,405,090 |
| 2024-11-14 | 13.6 | 13.96 | 13.41 | 13.45 | -2.04% | 50,062 | 68,418,233 |
| 2024-11-13 | 14.14 | 14.18 | 13.5 | 13.73 | -4.32% | 72,444 | 99,756,471 |
| 2024-11-12 | 13.79 | 15.16 | 13.55 | 14.35 | +4.14% | 115,711 | 166,257,252 |
| 2024-11-11 | 13.37 | 13.88 | 13.29 | 13.78 | +2.99% | 46,893 | 63,741,571 |
| 2024-11-08 | 13.55 | 13.66 | 13.31 | 13.38 | -1.25% | 37,906 | 51,011,107 |
| 2024-11-07 | 13.12 | 13.63 | 13.03 | 13.55 | +3.2% | 48,785 | 65,536,582 |
| 2024-11-06 | 13 | 13.16 | 12.92 | 13.13 | +0.77% | 29,971 | 39,230,919 |
| 2024-11-05 | 12.8 | 13.06 | 12.8 | 13.03 | +1.56% | 27,405 | 35,523,404 |
| 2024-11-04 | 12.72 | 12.85 | 12.6 | 12.83 | +1.66% | 14,778 | 18,842,450 |
| 2024-11-01 | 12.9 | 12.93 | 12.54 | 12.62 | -2.47% | 22,761 | 28,928,868 |
| 2024-10-31 | 12.82 | 12.99 | 12.82 | 12.94 | +0.62% | 24,091 | 31,141,500 |
| 2024-10-30 | 12.8 | 12.96 | 12.66 | 12.86 | +0.31% | 21,453 | 27,510,487 |
| 2024-10-29 | 13.28 | 13.28 | 12.8 | 12.82 | -2.81% | 32,892 | 42,676,733 |
| 2024-10-28 | 12.91 | 13.22 | 12.9 | 13.19 | +1.85% | 42,510 | 55,647,414 |
| 2024-10-25 | 13.05 | 13.18 | 12.83 | 12.95 | -0.23% | 49,375 | 63,917,934 |
| 2024-10-24 | 12.59 | 13.03 | 12.5 | 12.98 | +3.26% | 50,001 | 64,010,531 |
| 2024-10-23 | 12.85 | 12.85 | 12.52 | 12.57 | +0.08% | 27,110 | 34,209,601 |
| 2024-10-22 | 12.36 | 12.57 | 12.36 | 12.56 | +1.45% | 27,619 | 34,513,194 |
| 2024-10-21 | 12.32 | 12.41 | 12.23 | 12.38 | +0.41% | 26,641 | 32,851,641 |
| 2024-10-18 | 12.2 | 12.43 | 12.17 | 12.33 | +0.82% | 27,788 | 34,159,269 |
| 2024-10-17 | 12.4 | 12.48 | 12.16 | 12.23 | -1.13% | 19,609 | 24,164,315 |
| 2024-10-16 | 12.15 | 12.6 | 12.15 | 12.37 | +1.14% | 25,100 | 31,057,307 |
| 2024-10-15 | 12.3 | 12.44 | 12.21 | 12.23 | -1.37% | 20,877 | 25,699,958 |
| 2024-10-14 | 12.18 | 12.47 | 12.15 | 12.4 | +2.06% | 25,833 | 31,824,628 |
| 2024-10-11 | 12.5 | 12.7 | 12.03 | 12.15 | -3.42% | 36,909 | 45,713,549 |
| 2024-10-10 | 12.45 | 13.2 | 12.11 | 12.58 | +2.36% | 52,537 | 66,399,408 |
| 2024-10-09 | 13.01 | 13.03 | 12.28 | 12.29 | -7.52% | 44,606 | 56,380,515 |
| 2024-10-08 | 14.03 | 14.04 | 12.52 | 13.29 | +4.15% | 79,693 | 105,886,913 |
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：