股票概览
12.04
-5.35%
-0.68
12.74
开盘价
12.79
最高价
12
最低价
66,717
成交量
数据更新至: 2024-12-31
技术指标
12.63
MA5 (5日均线)
13.09
MA10 (10日均线)
13.37
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 | 12.74 | 12.79 | 12 | 12.04 | -5.35% | 66,717 | 81,765,113 |
| 2024-12-30 | 12.85 | 12.89 | 12.61 | 12.72 | -1.7% | 40,139 | 51,103,329 |
| 2024-12-27 | 12.65 | 13.15 | 12.58 | 12.94 | +1.97% | 61,862 | 80,026,218 |
| 2024-12-26 | 12.72 | 12.82 | 12.53 | 12.69 | -0.47% | 45,923 | 58,287,371 |
| 2024-12-25 | 12.95 | 13.1 | 12.41 | 12.75 | +0.95% | 76,921 | 98,425,476 |
| 2024-12-24 | 12.9 | 13.02 | 12.47 | 12.63 | -2.47% | 75,290 | 95,690,878 |
| 2024-12-23 | 13.8 | 13.8 | 12.95 | 12.95 | -6.23% | 97,612 | 129,140,987 |
| 2024-12-20 | 14.1 | 14.13 | 13.76 | 13.81 | -2.4% | 99,407 | 138,342,494 |
| 2024-12-19 | 14.08 | 14.36 | 13.8 | 14.15 | -0.28% | 136,605 | 191,902,116 |
| 2024-12-18 | 13.15 | 14.58 | 12.91 | 14.19 | +7.91% | 201,833 | 282,659,058 |
| 2024-12-17 | 13.75 | 13.87 | 13.08 | 13.15 | -4.5% | 70,209 | 93,693,213 |
| 2024-12-16 | 13.8 | 14.18 | 13.7 | 13.77 | -0.72% | 76,576 | 106,415,833 |
| 2024-12-13 | 14.22 | 14.27 | 13.81 | 13.87 | -3.48% | 76,001 | 106,652,167 |
| 2024-12-12 | 14.05 | 14.37 | 13.9 | 14.37 | +2.06% | 102,850 | 145,911,300 |
| 2024-12-11 | 14.16 | 14.47 | 14 | 14.08 | -0.98% | 109,603 | 155,439,063 |
| 2024-12-10 | 13.74 | 14.48 | 13.54 | 14.22 | +6.28% | 219,219 | 307,063,189 |
| 2024-12-09 | 13.65 | 13.88 | 13.26 | 13.38 | +0.22% | 106,098 | 144,140,290 |
| 2024-12-06 | 13.26 | 13.4 | 13.09 | 13.35 | +0.3% | 60,467 | 80,154,965 |
| 2024-12-05 | 13.05 | 13.48 | 13.01 | 13.31 | +1.99% | 66,054 | 87,628,074 |
| 2024-12-04 | 13.5 | 13.54 | 13 | 13.05 | -3.69% | 66,767 | 88,327,546 |
| 2024-12-03 | 13.6 | 13.75 | 13.4 | 13.55 | -0.95% | 63,025 | 85,372,235 |
| 2024-12-02 | 13.49 | 13.74 | 13.4 | 13.68 | +1.94% | 76,601 | 104,331,470 |
| 2024-11-29 | 13.2 | 13.6 | 13.16 | 13.42 | +0.75% | 56,825 | 76,015,234 |
| 2024-11-28 | 13.5 | 13.61 | 13.28 | 13.32 | -0.37% | 55,127 | 74,156,048 |
| 2024-11-27 | 13.15 | 13.38 | 12.8 | 13.37 | +0.53% | 67,970 | 89,178,852 |
| 2024-11-26 | 12.91 | 13.75 | 12.91 | 13.3 | +1.92% | 99,676 | 133,324,043 |
| 2024-11-25 | 12.79 | 13.07 | 12.7 | 13.05 | +2.76% | 59,144 | 76,182,375 |
| 2024-11-22 | 13.46 | 13.61 | 12.7 | 12.7 | -6.41% | 87,915 | 115,296,396 |
| 2024-11-21 | 13.37 | 13.65 | 13.28 | 13.57 | +0.67% | 66,326 | 89,326,916 |
| 2024-11-20 | 13.2 | 13.53 | 13.15 | 13.48 | +1.97% | 64,961 | 86,893,940 |
| 2024-11-19 | 12.88 | 13.22 | 12.75 | 13.22 | +2.64% | 67,016 | 87,143,137 |
| 2024-11-18 | 13.5 | 13.78 | 12.76 | 12.88 | -4.66% | 105,793 | 137,931,585 |
| 2024-11-15 | 13.9 | 14.13 | 13.5 | 13.51 | -3.57% | 104,458 | 144,295,660 |
| 2024-11-14 | 14.4 | 14.55 | 13.95 | 14.01 | -2.91% | 105,990 | 150,908,529 |
| 2024-11-13 | 14.48 | 14.93 | 14.01 | 14.43 | -0.82% | 162,034 | 233,719,825 |
| 2024-11-12 | 15 | 16.13 | 14.5 | 14.55 | -3.83% | 261,706 | 401,321,317 |
| 2024-11-11 | 14.58 | 15.14 | 14.3 | 15.13 | +2.93% | 241,630 | 357,771,535 |
| 2024-11-08 | 14.13 | 14.86 | 13.89 | 14.7 | +4.26% | 267,846 | 386,250,285 |
| 2024-11-07 | 13.9 | 14.61 | 13.71 | 14.1 | +0.07% | 210,009 | 296,563,168 |
| 2024-11-06 | 13.18 | 15.19 | 12.96 | 14.09 | +6.9% | 251,246 | 345,378,156 |
| 2024-11-05 | 12.93 | 13.33 | 12.8 | 13.18 | +1.15% | 117,402 | 153,891,041 |
| 2024-11-04 | 12.52 | 13.05 | 12.51 | 13.03 | +3.91% | 95,267 | 122,972,067 |
| 2024-11-01 | 13.18 | 13.43 | 12.52 | 12.54 | -5% | 123,352 | 159,092,050 |
| 2024-10-31 | 13.31 | 13.49 | 13.1 | 13.2 | -1.64% | 123,539 | 163,759,005 |
| 2024-10-30 | 13.65 | 14.55 | 13.28 | 13.42 | -2.96% | 183,982 | 252,836,309 |
| 2024-10-29 | 13.54 | 14.2 | 13.03 | 13.83 | +1.32% | 211,314 | 286,286,221 |
| 2024-10-28 | 13.4 | 13.73 | 13.2 | 13.65 | +0.81% | 141,971 | 191,500,426 |
| 2024-10-25 | 13.25 | 13.85 | 13.21 | 13.54 | 0% | 164,733 | 222,079,860 |
| 2024-10-24 | 12.9 | 14.71 | 12.85 | 13.54 | +4.15% | 235,713 | 323,792,198 |
| 2024-10-23 | 13.47 | 13.47 | 12.9 | 13 | -3.49% | 159,027 | 208,257,294 |
| 2024-10-22 | 12.61 | 13.62 | 12.52 | 13.47 | +5.65% | 229,568 | 302,159,750 |
| 2024-10-21 | 12.45 | 12.91 | 12.35 | 12.75 | +3.16% | 150,705 | 190,405,758 |
| 2024-10-18 | 12 | 12.67 | 11.92 | 12.36 | +2.66% | 131,695 | 161,625,848 |
| 2024-10-17 | 12.23 | 12.34 | 12 | 12.04 | -0.99% | 117,154 | 142,366,522 |
| 2024-10-16 | 11.91 | 12.55 | 11.91 | 12.16 | +0.25% | 130,354 | 160,336,352 |
| 2024-10-15 | 12.21 | 12.76 | 12.11 | 12.13 | -2.26% | 139,652 | 173,491,032 |
| 2024-10-14 | 11.88 | 12.5 | 11.66 | 12.41 | +4.55% | 133,718 | 161,442,015 |
| 2024-10-11 | 12.7 | 12.7 | 11.7 | 11.87 | -6.61% | 142,430 | 171,252,986 |
| 2024-10-10 | 13.03 | 13.36 | 12.49 | 12.71 | +0.47% | 190,600 | 246,519,059 |
| 2024-10-09 | 14.4 | 14.71 | 12.65 | 12.65 | -16.78% | 309,729 | 422,587,965 |
| 2024-10-08 | 15.4 | 15.4 | 13.8 | 15.2 | +17.19% | 366,230 | 534,698,614 |
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：