股票概览
12.36
-3.81%
-0.49
12.96
开盘价
13.05
最高价
12.34
最低价
38,570
成交量
数据更新至: 2024-12-31
技术指标
12.99
MA5 (5日均线)
14.29
MA10 (10日均线)
15.26
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 | 12.96 | 13.05 | 12.34 | 12.36 | -3.81% | 38,570 | 48,680,791 |
| 2024-12-30 | 12.82 | 13.1 | 12.47 | 12.85 | -0.93% | 41,113 | 52,558,044 |
| 2024-12-27 | 13.15 | 13.49 | 12.95 | 12.97 | -1.29% | 51,857 | 68,368,059 |
| 2024-12-26 | 13.57 | 13.63 | 13 | 13.14 | -3.67% | 92,532 | 122,326,003 |
| 2024-12-25 | 16.75 | 16.79 | 13.38 | 13.64 | -16.83% | 143,725 | 205,034,769 |
| 2024-12-24 | 15.52 | 16.5 | 15.51 | 16.4 | +5.87% | 59,275 | 95,693,540 |
| 2024-12-23 | 16.06 | 16.63 | 15.32 | 15.49 | -1.96% | 46,316 | 73,761,053 |
| 2024-12-20 | 15.21 | 16.4 | 15.11 | 15.8 | +3.88% | 39,752 | 63,172,391 |
| 2024-12-19 | 15.06 | 15.61 | 14.5 | 15.21 | +1% | 28,242 | 43,012,205 |
| 2024-12-18 | 15.08 | 15.32 | 14.6 | 15.06 | +0.13% | 30,266 | 45,497,127 |
| 2024-12-17 | 15.78 | 16.03 | 15 | 15.04 | -5.17% | 41,802 | 64,291,577 |
| 2024-12-16 | 16.21 | 16.48 | 15.77 | 15.86 | -1.98% | 24,324 | 39,176,585 |
| 2024-12-13 | 16.92 | 16.92 | 16.12 | 16.18 | -4.37% | 38,155 | 62,189,084 |
| 2024-12-12 | 16.59 | 17.22 | 16.23 | 16.92 | +1.93% | 41,821 | 70,548,317 |
| 2024-12-11 | 16.04 | 16.89 | 16.04 | 16.6 | +0.85% | 40,700 | 66,771,402 |
| 2024-12-10 | 17.35 | 17.55 | 16.36 | 16.46 | -1.56% | 75,033 | 126,447,075 |
| 2024-12-09 | 16 | 16.83 | 15.5 | 16.72 | -1.94% | 79,363 | 128,700,189 |
| 2024-12-06 | 15.98 | 17.2 | 15.77 | 17.05 | +7.1% | 69,364 | 115,380,123 |
| 2024-12-05 | 15.6 | 16.41 | 15.22 | 15.92 | +3.11% | 45,988 | 73,377,432 |
| 2024-12-04 | 15.59 | 15.82 | 15.37 | 15.44 | -2.4% | 32,934 | 51,266,535 |
| 2024-12-03 | 16.38 | 16.48 | 15.68 | 15.82 | -3.95% | 46,348 | 74,197,137 |
| 2024-12-02 | 16.82 | 16.88 | 16.1 | 16.47 | -1.73% | 56,934 | 93,854,975 |
| 2024-11-29 | 16.14 | 16.76 | 15.8 | 16.76 | +4.82% | 49,182 | 80,583,888 |
| 2024-11-28 | 16.29 | 16.47 | 15.77 | 15.99 | +0.63% | 40,579 | 65,285,793 |
| 2024-11-27 | 15.88 | 15.92 | 15.18 | 15.89 | +0.06% | 38,334 | 59,724,446 |
| 2024-11-26 | 16.5 | 16.51 | 15.53 | 15.88 | -4.11% | 60,787 | 96,507,531 |
| 2024-11-25 | 16.76 | 17.07 | 16.14 | 16.56 | -1.95% | 50,930 | 84,019,754 |
| 2024-11-22 | 17.41 | 18.17 | 16.59 | 16.89 | -2.93% | 65,878 | 115,765,158 |
| 2024-11-21 | 17.24 | 18.13 | 17.02 | 17.4 | +0.58% | 67,111 | 117,638,148 |
| 2024-11-20 | 16.81 | 17.3 | 16.41 | 17.3 | +2.61% | 64,508 | 108,984,984 |
| 2024-11-19 | 16.32 | 16.96 | 15.98 | 16.86 | +1.2% | 63,647 | 104,926,094 |
| 2024-11-18 | 17 | 17.5 | 16.09 | 16.66 | -2.57% | 124,059 | 207,535,147 |
| 2024-11-15 | 15.65 | 18.8 | 15.65 | 17.1 | +9.13% | 214,745 | 381,948,708 |
| 2024-11-14 | 15.5 | 15.95 | 15.3 | 15.67 | +2.28% | 77,053 | 120,212,183 |
| 2024-11-13 | 15.02 | 15.49 | 14.62 | 15.32 | +0.99% | 52,529 | 79,263,891 |
| 2024-11-12 | 14.45 | 15.8 | 13.8 | 15.17 | +2.64% | 96,746 | 144,645,401 |
| 2024-11-11 | 14 | 14.8 | 13.94 | 14.78 | +5.57% | 96,641 | 138,432,423 |
| 2024-11-08 | 14.9 | 15.02 | 13.85 | 14 | -7.59% | 119,886 | 170,371,840 |
| 2024-11-07 | 13.71 | 15.76 | 13.5 | 15.15 | +10.58% | 140,515 | 208,922,314 |
| 2024-11-06 | 13.32 | 13.99 | 13.14 | 13.7 | +2.78% | 70,230 | 95,825,789 |
| 2024-11-05 | 12.61 | 13.55 | 12.47 | 13.33 | +5.63% | 93,829 | 123,665,768 |
| 2024-11-04 | 11.5 | 12.7 | 11.25 | 12.62 | +9.26% | 93,266 | 114,015,438 |
| 2024-11-01 | 11.99 | 12.28 | 11.49 | 11.55 | -3.83% | 58,388 | 68,644,147 |
| 2024-10-31 | 12.08 | 12.6 | 11.96 | 12.01 | -0.58% | 53,121 | 65,102,833 |
| 2024-10-30 | 12 | 12.3 | 11.8 | 12.08 | -0.33% | 39,163 | 47,224,862 |
| 2024-10-29 | 12.41 | 12.93 | 12.09 | 12.12 | -1.54% | 80,176 | 100,471,869 |
| 2024-10-28 | 12.2 | 12.6 | 12.08 | 12.31 | +0.9% | 71,058 | 87,482,256 |
| 2024-10-25 | 11.83 | 12.4 | 11.75 | 12.2 | +4.72% | 79,323 | 95,740,481 |
| 2024-10-24 | 11.6 | 11.97 | 11.4 | 11.65 | -0.85% | 50,718 | 59,092,613 |
| 2024-10-23 | 11.8 | 12.38 | 11.7 | 11.75 | -0.42% | 61,813 | 74,026,919 |
| 2024-10-22 | 12.31 | 12.35 | 11.65 | 11.8 | -5.14% | 82,833 | 98,771,710 |
| 2024-10-21 | 12.04 | 12.8 | 11.65 | 12.44 | +1.97% | 119,953 | 145,175,376 |
| 2024-10-18 | 12.17 | 12.43 | 11.45 | 12.2 | -1.61% | 124,590 | 148,746,202 |
| 2024-10-17 | 12.8 | 12.8 | 12.14 | 12.4 | -7.88% | 160,900 | 199,761,876 |
| 2024-10-16 | 11.5 | 13.84 | 11.21 | 13.46 | +15.14% | 201,215 | 255,841,907 |
| 2024-10-15 | 11.5 | 12.48 | 11.11 | 11.69 | -1.76% | 151,667 | 175,912,076 |
| 2024-10-14 | 10.94 | 12.89 | 10.47 | 11.9 | +10.8% | 146,003 | 171,774,877 |
| 2024-10-11 | 12 | 12 | 10.61 | 10.74 | -10.65% | 61,037 | 68,188,500 |
| 2024-10-10 | 11.66 | 12.7 | 11.52 | 12.02 | +5.44% | 79,552 | 96,520,868 |
| 2024-10-09 | 12.38 | 12.38 | 11.25 | 11.4 | -14.29% | 89,739 | 107,192,834 |
| 2024-10-08 | 13.1 | 13.32 | 11.4 | 13.3 | +19.82% | 141,522 | 174,992,976 |
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：