股票概览
12
-2.52%
-0.31
12.28
开盘价
12.36
最高价
11.97
最低价
55,572
成交量
数据更新至: 2024-12-31
技术指标
12.35
MA5 (5日均线)
12.58
MA10 (10日均线)
12.96
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 | 12.28 | 12.36 | 11.97 | 12 | -2.52% | 55,572 | 67,517,649 |
| 2024-12-30 | 12.49 | 12.5 | 12.28 | 12.31 | -1.83% | 56,814 | 70,232,919 |
| 2024-12-27 | 12.38 | 12.63 | 12.3 | 12.54 | +1.29% | 57,489 | 71,874,707 |
| 2024-12-26 | 12.45 | 12.55 | 12.34 | 12.38 | -0.96% | 56,092 | 69,860,987 |
| 2024-12-25 | 12.85 | 12.9 | 12.42 | 12.5 | -3.25% | 77,252 | 97,268,269 |
| 2024-12-24 | 13 | 13.12 | 12.68 | 12.92 | -1.52% | 125,454 | 161,214,769 |
| 2024-12-23 | 12.71 | 13.58 | 12.62 | 13.12 | +3.39% | 190,167 | 249,987,503 |
| 2024-12-20 | 12.58 | 12.73 | 12.55 | 12.69 | +0.79% | 42,518 | 53,806,870 |
| 2024-12-19 | 12.6 | 12.67 | 12.4 | 12.59 | -1.18% | 65,400 | 81,965,031 |
| 2024-12-18 | 12.8 | 12.86 | 12.68 | 12.74 | -0.23% | 47,782 | 61,004,291 |
| 2024-12-17 | 13.29 | 13.36 | 12.75 | 12.77 | -3.98% | 104,220 | 134,755,917 |
| 2024-12-16 | 13.29 | 13.45 | 13.24 | 13.3 | -0.15% | 65,887 | 87,787,117 |
| 2024-12-13 | 13.67 | 13.67 | 13.31 | 13.32 | -2.84% | 142,104 | 190,448,113 |
| 2024-12-12 | 13.66 | 13.87 | 13.54 | 13.71 | +1.03% | 137,900 | 188,942,800 |
| 2024-12-11 | 13.53 | 13.69 | 13.52 | 13.57 | +0.3% | 68,022 | 92,417,289 |
| 2024-12-10 | 13.89 | 13.97 | 13.5 | 13.53 | -0.07% | 109,865 | 150,581,864 |
| 2024-12-09 | 13.48 | 13.66 | 13.37 | 13.54 | +0.82% | 91,378 | 123,680,898 |
| 2024-12-06 | 13.15 | 13.45 | 13.1 | 13.43 | +1.82% | 77,225 | 102,856,060 |
| 2024-12-05 | 13.11 | 13.2 | 13.06 | 13.19 | +0.46% | 51,582 | 67,751,287 |
| 2024-12-04 | 13.36 | 13.4 | 13.03 | 13.13 | -1.94% | 62,298 | 82,311,605 |
| 2024-12-03 | 13.51 | 13.54 | 13.26 | 13.39 | -0.81% | 63,166 | 84,367,010 |
| 2024-12-02 | 13.29 | 13.63 | 13.25 | 13.5 | +1.73% | 74,404 | 100,137,753 |
| 2024-11-29 | 13.2 | 13.36 | 13.08 | 13.27 | +0.53% | 79,580 | 105,402,979 |
| 2024-11-28 | 13.25 | 13.33 | 13.19 | 13.2 | -0.53% | 57,688 | 76,470,997 |
| 2024-11-27 | 13.06 | 13.3 | 12.83 | 13.27 | +1.53% | 58,724 | 76,761,483 |
| 2024-11-26 | 13.15 | 13.42 | 13.06 | 13.07 | -0.68% | 44,182 | 58,418,935 |
| 2024-11-25 | 13.01 | 13.17 | 12.94 | 13.16 | +1.7% | 50,759 | 66,262,214 |
| 2024-11-22 | 13.58 | 13.65 | 12.91 | 12.94 | -4.99% | 80,123 | 106,432,748 |
| 2024-11-21 | 13.69 | 13.78 | 13.47 | 13.62 | -0.51% | 54,398 | 74,149,790 |
| 2024-11-20 | 13.47 | 13.74 | 13.36 | 13.69 | +1.71% | 87,585 | 119,288,309 |
| 2024-11-19 | 13.2 | 13.47 | 13.1 | 13.46 | +2.59% | 69,469 | 92,233,845 |
| 2024-11-18 | 13.32 | 13.52 | 13.09 | 13.12 | -1.5% | 68,762 | 91,219,134 |
| 2024-11-15 | 13.54 | 13.75 | 13.3 | 13.32 | -1.77% | 69,215 | 93,798,361 |
| 2024-11-14 | 14.04 | 14.04 | 13.53 | 13.56 | -3.49% | 85,600 | 117,733,019 |
| 2024-11-13 | 14.4 | 14.44 | 13.81 | 14.05 | -2.43% | 123,089 | 173,153,943 |
| 2024-11-12 | 14.18 | 14.73 | 14.18 | 14.4 | +2.35% | 228,215 | 330,724,271 |
| 2024-11-11 | 13.84 | 14.08 | 13.68 | 14.07 | +1.08% | 120,158 | 166,778,849 |
| 2024-11-08 | 14.15 | 14.3 | 13.79 | 13.92 | -0.29% | 125,796 | 175,838,780 |
| 2024-11-07 | 13.6 | 13.98 | 13.51 | 13.96 | +2.27% | 112,027 | 155,229,549 |
| 2024-11-06 | 13.69 | 13.79 | 13.51 | 13.65 | +0.22% | 90,257 | 123,233,274 |
| 2024-11-05 | 13.3 | 13.65 | 13.19 | 13.62 | +2.41% | 85,543 | 115,329,200 |
| 2024-11-04 | 13.14 | 13.3 | 13.03 | 13.3 | +2.15% | 55,219 | 73,020,290 |
| 2024-11-01 | 13.34 | 13.43 | 12.96 | 13.02 | -2.54% | 78,576 | 103,218,899 |
| 2024-10-31 | 13.3 | 13.49 | 13.26 | 13.36 | +0.3% | 63,442 | 84,843,971 |
| 2024-10-30 | 13.44 | 13.62 | 13.15 | 13.32 | -1.91% | 77,443 | 103,524,523 |
| 2024-10-29 | 14.32 | 14.38 | 13.5 | 13.58 | -3.69% | 119,459 | 165,038,813 |
| 2024-10-28 | 13.79 | 14.1 | 13.67 | 14.1 | +1.95% | 93,301 | 130,015,410 |
| 2024-10-25 | 13.68 | 13.94 | 13.61 | 13.83 | -0.29% | 111,946 | 154,150,424 |
| 2024-10-24 | 13.88 | 14.17 | 13.8 | 13.87 | +0.73% | 105,091 | 146,829,941 |
| 2024-10-23 | 13.8 | 13.96 | 13.68 | 13.77 | -0.65% | 75,839 | 104,580,445 |
| 2024-10-22 | 13.69 | 13.94 | 13.57 | 13.86 | +1.02% | 80,502 | 111,058,846 |
| 2024-10-21 | 13.4 | 13.95 | 13.37 | 13.72 | +2.39% | 114,082 | 156,261,591 |
| 2024-10-18 | 12.9 | 13.69 | 12.87 | 13.4 | +4.12% | 106,169 | 140,565,409 |
| 2024-10-17 | 13.1 | 13.19 | 12.83 | 12.87 | -1.23% | 69,596 | 90,593,746 |
| 2024-10-16 | 13.14 | 13.3 | 12.94 | 13.03 | -0.99% | 63,074 | 82,659,623 |
| 2024-10-15 | 13.27 | 13.46 | 13.11 | 13.16 | -1.35% | 86,200 | 114,489,127 |
| 2024-10-14 | 13.21 | 13.45 | 12.88 | 13.34 | +1.29% | 80,752 | 106,516,726 |
| 2024-10-11 | 13.95 | 13.95 | 12.98 | 13.17 | -5.79% | 105,107 | 140,611,510 |
| 2024-10-10 | 14.14 | 14.67 | 13.9 | 13.98 | -0.14% | 112,999 | 161,086,726 |
| 2024-10-09 | 15 | 15.01 | 13.96 | 14 | -9.85% | 179,775 | 261,010,497 |
| 2024-10-08 | 16.8 | 16.8 | 14.4 | 15.53 | +9.83% | 297,887 | 457,136,476 |
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：