股票概览
12.39
-5.35%
-0.7
13.15
开盘价
13.15
最高价
12.34
最低价
56,050
成交量
数据更新至: 2024-12-31
技术指标
12.94
MA5 (5日均线)
13.34
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 | 13.15 | 13.15 | 12.34 | 12.39 | -5.35% | 56,050 | 70,892,401 |
| 2024-12-30 | 12.86 | 13.14 | 12.5 | 13.09 | +0.61% | 52,348 | 67,580,250 |
| 2024-12-27 | 13.31 | 13.47 | 12.99 | 13.01 | -2.4% | 65,262 | 86,360,318 |
| 2024-12-26 | 12.82 | 13.4 | 12.71 | 13.33 | +3.33% | 81,273 | 106,859,618 |
| 2024-12-25 | 13.42 | 13.49 | 12.77 | 12.9 | -5.01% | 73,095 | 95,055,956 |
| 2024-12-24 | 13.46 | 13.67 | 13.17 | 13.58 | -0.15% | 77,635 | 104,324,735 |
| 2024-12-23 | 14.1 | 14.11 | 13.23 | 13.6 | -4.23% | 136,103 | 185,652,195 |
| 2024-12-20 | 13.59 | 14.25 | 13.38 | 14.2 | +3.27% | 212,096 | 296,116,011 |
| 2024-12-19 | 13.41 | 13.98 | 13.21 | 13.75 | +1.25% | 176,461 | 240,710,797 |
| 2024-12-18 | 12.83 | 13.59 | 12.71 | 13.58 | +3.98% | 188,138 | 250,564,779 |
| 2024-12-17 | 13.1 | 13.65 | 12.49 | 13.06 | +0.15% | 151,051 | 198,996,649 |
| 2024-12-16 | 13.35 | 13.44 | 12.81 | 13.04 | -2.54% | 117,632 | 154,273,225 |
| 2024-12-13 | 12.75 | 13.45 | 12.65 | 13.38 | +4.37% | 195,438 | 258,837,729 |
| 2024-12-12 | 12.71 | 12.84 | 12.6 | 12.82 | +0.16% | 51,759 | 65,924,852 |
| 2024-12-11 | 12.77 | 12.96 | 12.64 | 12.8 | +0.08% | 58,229 | 74,346,946 |
| 2024-12-10 | 13.15 | 13.32 | 12.78 | 12.79 | -0.08% | 92,217 | 120,346,988 |
| 2024-12-09 | 12.8 | 12.99 | 12.62 | 12.8 | -0.78% | 52,194 | 66,929,156 |
| 2024-12-06 | 13.15 | 13.15 | 12.74 | 12.9 | -1.68% | 71,948 | 92,906,520 |
| 2024-12-05 | 13.12 | 13.29 | 12.96 | 13.12 | +0.08% | 72,884 | 95,448,984 |
| 2024-12-04 | 13.28 | 13.48 | 12.93 | 13.11 | -2.38% | 107,498 | 141,506,366 |
| 2024-12-03 | 12.69 | 13.66 | 12.62 | 13.43 | +5.33% | 213,308 | 279,298,701 |
| 2024-12-02 | 12.2 | 12.97 | 12.01 | 12.75 | +4.51% | 123,903 | 153,723,147 |
| 2024-11-29 | 12.39 | 12.4 | 11.94 | 12.2 | -1.69% | 88,922 | 108,318,677 |
| 2024-11-28 | 12.61 | 12.86 | 12.36 | 12.41 | -1.74% | 93,080 | 117,227,622 |
| 2024-11-27 | 12.04 | 12.68 | 12.01 | 12.63 | +4.47% | 125,017 | 155,181,387 |
| 2024-11-26 | 11.99 | 12.37 | 11.9 | 12.09 | +0.42% | 81,488 | 98,870,719 |
| 2024-11-25 | 11.72 | 12.2 | 11.5 | 12.04 | +3.61% | 87,239 | 103,386,595 |
| 2024-11-22 | 12.14 | 12.27 | 11.6 | 11.62 | -4.75% | 70,411 | 84,288,492 |
| 2024-11-21 | 12.3 | 12.41 | 11.97 | 12.2 | -1.45% | 67,211 | 81,858,827 |
| 2024-11-20 | 12.15 | 12.65 | 12.03 | 12.38 | +1.98% | 66,682 | 82,418,787 |
| 2024-11-19 | 11.67 | 12.17 | 11.66 | 12.14 | +4.03% | 59,417 | 70,588,484 |
| 2024-11-18 | 12.66 | 12.88 | 11.6 | 11.67 | -7.75% | 107,429 | 128,731,487 |
| 2024-11-15 | 13.22 | 13.46 | 12.65 | 12.65 | -5.6% | 127,915 | 167,115,674 |
| 2024-11-14 | 13.27 | 14.5 | 13.16 | 13.4 | +1.21% | 208,024 | 287,210,709 |
| 2024-11-13 | 13.04 | 13.44 | 12.84 | 13.24 | +0.46% | 96,166 | 126,389,709 |
| 2024-11-12 | 13.49 | 13.67 | 12.91 | 13.18 | -1.35% | 142,104 | 188,903,498 |
| 2024-11-11 | 12.87 | 13.49 | 12.75 | 13.36 | +5.11% | 183,992 | 243,929,319 |
| 2024-11-08 | 12.66 | 12.95 | 12.54 | 12.71 | +2.5% | 129,999 | 165,631,997 |
| 2024-11-07 | 12.12 | 12.41 | 11.66 | 12.4 | +1.47% | 82,778 | 100,522,971 |
| 2024-11-06 | 12.27 | 12.54 | 12.09 | 12.22 | -0.41% | 66,334 | 81,687,724 |
| 2024-11-05 | 12.06 | 12.33 | 11.93 | 12.27 | +1.91% | 65,951 | 80,467,805 |
| 2024-11-04 | 11.51 | 12.05 | 11.45 | 12.04 | +3.79% | 60,179 | 71,289,517 |
| 2024-11-01 | 12.09 | 12.7 | 11.57 | 11.6 | -4.92% | 93,452 | 112,132,609 |
| 2024-10-31 | 11.83 | 12.25 | 11.81 | 12.2 | +2.26% | 58,895 | 71,210,521 |
| 2024-10-30 | 11.98 | 12.15 | 11.76 | 11.93 | -1.24% | 61,354 | 73,228,886 |
| 2024-10-29 | 12.61 | 12.75 | 12.06 | 12.08 | -4.66% | 89,700 | 110,865,925 |
| 2024-10-28 | 12.44 | 12.72 | 12.32 | 12.67 | +1.36% | 71,306 | 89,270,923 |
| 2024-10-25 | 12.41 | 12.66 | 12.41 | 12.5 | +0.48% | 68,184 | 85,497,519 |
| 2024-10-24 | 12.6 | 12.69 | 12.3 | 12.44 | -1.35% | 66,223 | 82,170,211 |
| 2024-10-23 | 12.75 | 12.9 | 12.5 | 12.61 | -1.41% | 79,700 | 101,198,571 |
| 2024-10-22 | 13.2 | 13.26 | 12.66 | 12.79 | -4.27% | 123,109 | 159,763,616 |
| 2024-10-21 | 13.04 | 13.79 | 12.73 | 13.36 | +2.38% | 197,598 | 261,603,960 |
| 2024-10-18 | 12.52 | 13.36 | 12.18 | 13.05 | +3.98% | 184,619 | 235,622,270 |
| 2024-10-17 | 12.65 | 13.45 | 12.5 | 12.55 | -1.1% | 159,133 | 206,536,234 |
| 2024-10-16 | 12.2 | 12.88 | 12.2 | 12.69 | +2.75% | 88,129 | 111,144,739 |
| 2024-10-15 | 12.6 | 12.83 | 12.1 | 12.35 | -3.52% | 90,904 | 113,747,238 |
| 2024-10-14 | 12.59 | 13.2 | 12.32 | 12.8 | +1.11% | 135,220 | 172,043,901 |
| 2024-10-11 | 11.97 | 12.8 | 11.42 | 12.66 | +5.15% | 164,239 | 202,199,069 |
| 2024-10-10 | 12.01 | 12.29 | 11.49 | 12.04 | +2.29% | 105,928 | 126,318,430 |
| 2024-10-09 | 13 | 13.23 | 11.77 | 11.77 | -15.45% | 146,625 | 184,122,244 |
| 2024-10-08 | 14.9 | 14.92 | 12.58 | 13.92 | +10.48% | 235,210 | 321,449,265 |
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：