股票概览
12.43
-3.49%
-0.45
12.88
开盘价
12.93
最高价
12.42
最低价
249,422
成交量
数据更新至: 2024-12-31
技术指标
12.69
MA5 (5日均线)
12.75
MA10 (10日均线)
12.97
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 | 12.88 | 12.93 | 12.42 | 12.43 | -3.49% | 249,422 | 314,432,503 |
| 2024-12-30 | 12.72 | 12.98 | 12.6 | 12.88 | +0.94% | 223,766 | 287,875,514 |
| 2024-12-27 | 12.74 | 12.91 | 12.7 | 12.76 | +0.16% | 176,520 | 226,276,020 |
| 2024-12-26 | 12.66 | 12.77 | 12.64 | 12.74 | +0.63% | 114,877 | 146,229,802 |
| 2024-12-25 | 12.81 | 12.84 | 12.6 | 12.66 | -1.17% | 157,548 | 199,787,867 |
| 2024-12-24 | 12.78 | 13.04 | 12.71 | 12.81 | +0.95% | 229,185 | 294,821,243 |
| 2024-12-23 | 12.82 | 12.95 | 12.67 | 12.69 | -1.01% | 220,773 | 282,528,956 |
| 2024-12-20 | 12.9 | 12.99 | 12.75 | 12.82 | -0.7% | 255,272 | 327,767,877 |
| 2024-12-19 | 12.65 | 12.95 | 12.58 | 12.91 | +1.1% | 217,226 | 278,328,498 |
| 2024-12-18 | 12.83 | 12.98 | 12.76 | 12.77 | -0.62% | 246,112 | 316,483,587 |
| 2024-12-17 | 13.28 | 13.3 | 12.82 | 12.85 | -3.75% | 425,140 | 551,159,560 |
| 2024-12-16 | 13.19 | 13.6 | 13.12 | 13.35 | +1.21% | 503,061 | 670,509,118 |
| 2024-12-13 | 13.36 | 13.67 | 13.11 | 13.19 | -1.93% | 497,998 | 660,411,441 |
| 2024-12-12 | 13.37 | 13.45 | 13.16 | 13.45 | +1.13% | 295,722 | 393,568,972 |
| 2024-12-11 | 13.25 | 13.34 | 13.15 | 13.3 | +0.38% | 255,435 | 338,697,324 |
| 2024-12-10 | 13.55 | 13.68 | 13.21 | 13.25 | +1.61% | 586,502 | 791,501,061 |
| 2024-12-09 | 13.23 | 13.27 | 12.92 | 13.04 | -1.21% | 307,289 | 402,051,878 |
| 2024-12-06 | 13.15 | 13.34 | 13.02 | 13.2 | +0.38% | 331,991 | 437,626,992 |
| 2024-12-05 | 13.09 | 13.26 | 13.07 | 13.15 | -0.15% | 246,105 | 323,433,914 |
| 2024-12-04 | 13.36 | 13.45 | 13.09 | 13.17 | -1.79% | 303,441 | 401,058,637 |
| 2024-12-03 | 13.57 | 13.57 | 13.28 | 13.41 | -0.67% | 263,463 | 352,391,950 |
| 2024-12-02 | 13.59 | 13.69 | 13.33 | 13.5 | -0.07% | 358,989 | 484,859,284 |
| 2024-11-29 | 13.3 | 13.7 | 13.21 | 13.51 | +1.58% | 231,846 | 312,269,487 |
| 2024-11-28 | 13.43 | 13.52 | 13.28 | 13.3 | -0.37% | 205,315 | 274,898,190 |
| 2024-11-27 | 13.1 | 13.37 | 12.9 | 13.35 | +1.68% | 219,028 | 287,292,499 |
| 2024-11-26 | 13.25 | 13.38 | 13.11 | 13.13 | -1.06% | 190,271 | 251,806,734 |
| 2024-11-25 | 13.22 | 13.36 | 13.08 | 13.27 | +0.61% | 225,508 | 298,471,926 |
| 2024-11-22 | 13.8 | 13.86 | 13.16 | 13.19 | -4.21% | 296,159 | 399,980,570 |
| 2024-11-21 | 13.81 | 13.98 | 13.7 | 13.77 | -0.79% | 260,823 | 360,838,457 |
| 2024-11-20 | 13.74 | 14 | 13.68 | 13.88 | +0.22% | 248,695 | 343,481,768 |
| 2024-11-19 | 13.6 | 13.87 | 13.5 | 13.85 | +1.84% | 221,444 | 304,185,981 |
| 2024-11-18 | 14.01 | 14.13 | 13.5 | 13.6 | -2.86% | 281,903 | 388,600,517 |
| 2024-11-15 | 14.52 | 14.66 | 13.97 | 14 | -4.89% | 366,164 | 523,110,757 |
| 2024-11-14 | 14.93 | 15.18 | 14.65 | 14.72 | -1.41% | 388,446 | 578,456,671 |
| 2024-11-13 | 15.11 | 15.11 | 14.61 | 14.93 | -1.39% | 414,597 | 614,723,370 |
| 2024-11-12 | 15.02 | 15.58 | 14.96 | 15.14 | +0.8% | 682,471 | 1,039,612,033 |
| 2024-11-11 | 14.76 | 15.02 | 14.7 | 15.02 | +1.01% | 410,607 | 611,544,719 |
| 2024-11-08 | 15.23 | 15.35 | 14.83 | 14.87 | -1.33% | 411,236 | 617,027,781 |
| 2024-11-07 | 14.79 | 15.08 | 14.61 | 15.07 | +2.03% | 367,152 | 548,755,418 |
| 2024-11-06 | 14.65 | 14.99 | 14.52 | 14.77 | +0.82% | 492,841 | 728,867,620 |
| 2024-11-05 | 14.14 | 14.77 | 13.91 | 14.65 | +3.83% | 499,666 | 723,573,951 |
| 2024-11-04 | 13.7 | 14.28 | 13.69 | 14.11 | +4.6% | 321,968 | 450,644,210 |
| 2024-11-01 | 13.77 | 13.85 | 13.45 | 13.49 | -2.18% | 273,829 | 372,379,171 |
| 2024-10-31 | 13.93 | 14 | 13.67 | 13.79 | -0.43% | 322,360 | 444,848,229 |
| 2024-10-30 | 14.33 | 14.43 | 13.84 | 13.85 | -3.55% | 312,316 | 439,644,626 |
| 2024-10-29 | 14.97 | 14.98 | 14.29 | 14.36 | -3.23% | 292,097 | 425,417,071 |
| 2024-10-28 | 14.76 | 14.89 | 14.65 | 14.84 | +0.54% | 268,016 | 395,326,210 |
| 2024-10-25 | 14.66 | 14.86 | 14.45 | 14.76 | +0.68% | 268,234 | 393,263,224 |
| 2024-10-24 | 14.75 | 14.9 | 14.55 | 14.66 | -1.01% | 176,824 | 259,845,121 |
| 2024-10-23 | 15.03 | 15.3 | 14.77 | 14.81 | -1.07% | 292,814 | 437,899,465 |
| 2024-10-22 | 14.8 | 15.06 | 14.61 | 14.97 | +0.81% | 252,026 | 373,998,588 |
| 2024-10-21 | 14.8 | 15.14 | 14.51 | 14.85 | +0.68% | 346,637 | 515,185,073 |
| 2024-10-18 | 14.25 | 15.3 | 13.96 | 14.75 | +3.07% | 435,564 | 633,801,647 |
| 2024-10-17 | 14.38 | 14.6 | 14.2 | 14.31 | -0.07% | 283,171 | 409,712,494 |
| 2024-10-16 | 14.02 | 14.47 | 14 | 14.32 | +0.7% | 181,679 | 257,935,345 |
| 2024-10-15 | 14.6 | 14.8 | 14.22 | 14.22 | -2.54% | 266,811 | 386,641,394 |
| 2024-10-14 | 14.07 | 14.68 | 14.03 | 14.59 | +4.59% | 318,465 | 458,455,647 |
| 2024-10-11 | 14.8 | 14.98 | 13.79 | 13.95 | -6.69% | 384,624 | 546,799,737 |
| 2024-10-10 | 14.71 | 15.5 | 14.66 | 14.95 | +2.33% | 409,820 | 619,674,382 |
| 2024-10-09 | 15.82 | 16.14 | 14.61 | 14.61 | -12.2% | 632,092 | 969,923,921 |
| 2024-10-08 | 18 | 18 | 15.56 | 16.64 | +10.64% | 1,061,602 | 1,749,013,721 |
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：