股票概览
12.48
-5.45%
-0.72
13.24
开盘价
13.4
最高价
12.46
最低价
376,651
成交量
数据更新至: 2024-12-31
技术指标
13.40
MA5 (5日均线)
13.43
MA10 (10日均线)
13.08
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 | 13.24 | 13.4 | 12.46 | 12.48 | -5.45% | 376,651 | 484,177,262 |
| 2024-12-30 | 13.35 | 13.63 | 13.02 | 13.2 | -1.57% | 326,074 | 434,485,945 |
| 2024-12-27 | 13.98 | 14.05 | 13.35 | 13.41 | -3.59% | 531,847 | 727,220,311 |
| 2024-12-26 | 13.82 | 14.3 | 13.82 | 13.91 | -0.64% | 533,609 | 748,530,045 |
| 2024-12-25 | 13.75 | 14.28 | 13.58 | 14 | +0.43% | 699,607 | 976,589,963 |
| 2024-12-24 | 13.28 | 14 | 12.92 | 13.94 | +4.19% | 688,830 | 931,320,001 |
| 2024-12-23 | 13.66 | 14.07 | 13.34 | 13.38 | -0.07% | 616,256 | 844,901,757 |
| 2024-12-20 | 13.3 | 13.57 | 13.2 | 13.39 | +0.98% | 431,420 | 579,109,072 |
| 2024-12-19 | 13.1 | 13.38 | 12.92 | 13.26 | -0.45% | 366,960 | 482,157,667 |
| 2024-12-18 | 12.87 | 13.5 | 12.55 | 13.32 | +3.26% | 452,491 | 595,488,056 |
| 2024-12-17 | 13.36 | 13.76 | 12.84 | 12.9 | -3.37% | 529,135 | 710,166,391 |
| 2024-12-16 | 13 | 13.55 | 12.94 | 13.35 | +2.14% | 457,127 | 610,700,540 |
| 2024-12-13 | 12.96 | 13.38 | 12.92 | 13.07 | +0.08% | 433,132 | 571,172,427 |
| 2024-12-12 | 13.19 | 13.19 | 12.91 | 13.06 | -1.43% | 331,187 | 431,140,188 |
| 2024-12-11 | 12.35 | 13.29 | 12.35 | 13.25 | +6.77% | 620,162 | 804,136,411 |
| 2024-12-10 | 12.72 | 12.8 | 12.35 | 12.41 | +0.89% | 277,213 | 349,253,157 |
| 2024-12-09 | 12.5 | 12.65 | 12.17 | 12.3 | -1.44% | 185,976 | 229,994,660 |
| 2024-12-06 | 12.28 | 12.55 | 12.14 | 12.48 | +1.55% | 241,428 | 298,892,023 |
| 2024-12-05 | 12.1 | 12.35 | 12.02 | 12.29 | +1.15% | 165,322 | 202,855,857 |
| 2024-12-04 | 12.45 | 12.58 | 12.06 | 12.15 | -2.33% | 200,715 | 246,987,234 |
| 2024-12-03 | 12.61 | 12.61 | 12.27 | 12.44 | -1.27% | 216,592 | 269,330,566 |
| 2024-12-02 | 12.35 | 12.65 | 12.26 | 12.6 | +2.27% | 260,901 | 325,954,027 |
| 2024-11-29 | 12.15 | 12.5 | 11.99 | 12.32 | +0.9% | 282,267 | 346,183,830 |
| 2024-11-28 | 12.41 | 12.56 | 12.17 | 12.21 | -0.33% | 247,219 | 305,721,221 |
| 2024-11-27 | 11.87 | 12.26 | 11.49 | 12.25 | +2.94% | 294,525 | 348,948,437 |
| 2024-11-26 | 12.05 | 12.25 | 11.9 | 11.9 | -1.49% | 185,591 | 223,752,167 |
| 2024-11-25 | 12.32 | 12.42 | 11.75 | 12.08 | -1.55% | 282,566 | 338,498,965 |
| 2024-11-22 | 12.78 | 13.05 | 12.21 | 12.27 | -5.03% | 321,413 | 407,361,613 |
| 2024-11-21 | 13.02 | 13.05 | 12.61 | 12.92 | -1.67% | 332,783 | 428,153,933 |
| 2024-11-20 | 13.05 | 13.2 | 12.88 | 13.14 | +0.38% | 308,679 | 402,969,875 |
| 2024-11-19 | 12.66 | 13.11 | 12.53 | 13.09 | +3.48% | 310,145 | 397,300,486 |
| 2024-11-18 | 13.08 | 13.35 | 12.45 | 12.65 | -2.01% | 403,165 | 520,330,723 |
| 2024-11-15 | 13.41 | 13.73 | 12.88 | 12.91 | -5.35% | 436,221 | 580,172,812 |
| 2024-11-14 | 14.22 | 14.28 | 13.55 | 13.64 | -5.21% | 453,647 | 628,502,138 |
| 2024-11-13 | 14.48 | 14.78 | 13.86 | 14.39 | +1.2% | 570,190 | 817,005,480 |
| 2024-11-12 | 15.2 | 15.2 | 14 | 14.22 | -3.59% | 772,087 | 1,117,294,874 |
| 2024-11-11 | 13.78 | 14.95 | 13.66 | 14.75 | +8.7% | 944,853 | 1,353,121,626 |
| 2024-11-08 | 14.3 | 14.66 | 13.5 | 13.57 | -1.6% | 849,792 | 1,193,516,985 |
| 2024-11-07 | 13.01 | 13.87 | 12.85 | 13.79 | +5.27% | 726,243 | 976,082,726 |
| 2024-11-06 | 13.12 | 13.36 | 12.88 | 13.1 | -0.76% | 555,661 | 727,343,241 |
| 2024-11-05 | 13 | 13.33 | 12.87 | 13.2 | +1.23% | 535,854 | 704,419,196 |
| 2024-11-04 | 12.55 | 13.27 | 12.55 | 13.04 | +3.16% | 434,232 | 565,802,805 |
| 2024-11-01 | 13.33 | 13.34 | 12.6 | 12.64 | -6.23% | 669,539 | 860,593,441 |
| 2024-10-31 | 13.98 | 13.98 | 13.4 | 13.48 | -2.11% | 662,222 | 901,392,805 |
| 2024-10-30 | 13.65 | 13.98 | 13.26 | 13.77 | -0.65% | 756,681 | 1,029,225,477 |
| 2024-10-29 | 14.42 | 14.45 | 13.7 | 13.86 | -5.07% | 928,812 | 1,300,485,926 |
| 2024-10-28 | 13.9 | 14.96 | 13.68 | 14.6 | +6.96% | 949,526 | 1,366,487,691 |
| 2024-10-25 | 13.07 | 13.98 | 12.8 | 13.65 | +7.23% | 989,569 | 1,327,637,318 |
| 2024-10-24 | 12.8 | 12.93 | 12.46 | 12.73 | -0.47% | 509,232 | 644,740,590 |
| 2024-10-23 | 13.5 | 14 | 12.7 | 12.79 | -3.83% | 1,086,798 | 1,443,282,450 |
| 2024-10-22 | 12.8 | 13.75 | 12.51 | 13.3 | +4.07% | 948,166 | 1,248,955,411 |
| 2024-10-21 | 12.5 | 13.49 | 12.11 | 12.78 | +7.39% | 981,707 | 1,252,962,346 |
| 2024-10-18 | 11.28 | 12.21 | 11.28 | 11.9 | +4.75% | 754,464 | 891,592,983 |
| 2024-10-17 | 11.19 | 11.65 | 11.13 | 11.36 | +3.93% | 588,049 | 670,739,047 |
| 2024-10-16 | 10.85 | 11.16 | 10.8 | 10.93 | -2.5% | 360,413 | 396,204,643 |
| 2024-10-15 | 11.01 | 11.69 | 10.87 | 11.21 | +0.54% | 582,900 | 661,759,389 |
| 2024-10-14 | 10.47 | 11.23 | 10.32 | 11.15 | +7.11% | 471,344 | 512,207,167 |
| 2024-10-11 | 11.1 | 11.23 | 10.24 | 10.41 | -7.3% | 434,488 | 462,030,233 |
| 2024-10-10 | 11.5 | 11.74 | 11.15 | 11.23 | +0.81% | 491,927 | 564,328,543 |
| 2024-10-09 | 12.3 | 12.34 | 11.1 | 11.14 | -13.98% | 808,973 | 955,594,287 |
| 2024-10-08 | 13.03 | 13.03 | 11.45 | 12.95 | +19.14% | 935,066 | 1,159,752,866 |
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：