股票概览
12.45
-2.58%
-0.33
12.83
开盘价
12.87
最高价
12.43
最低价
42,204
成交量
数据更新至: 2024-12-31
技术指标
12.66
MA5 (5日均线)
12.86
MA10 (10日均线)
13.12
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 | 12.83 | 12.87 | 12.43 | 12.45 | -2.58% | 42,204 | 53,280,262 |
| 2024-12-30 | 12.78 | 13.03 | 12.61 | 12.78 | -0.85% | 39,649 | 50,900,665 |
| 2024-12-27 | 12.84 | 13.19 | 12.72 | 12.89 | +1.5% | 50,069 | 65,077,263 |
| 2024-12-26 | 12.5 | 12.83 | 12.41 | 12.7 | +1.6% | 34,086 | 43,371,673 |
| 2024-12-25 | 12.82 | 12.9 | 12.29 | 12.5 | -3.47% | 58,851 | 73,761,801 |
| 2024-12-24 | 13.08 | 13.34 | 12.81 | 12.95 | -2.12% | 74,912 | 97,497,431 |
| 2024-12-23 | 13 | 13.48 | 12.57 | 13.23 | +1.93% | 121,397 | 158,778,815 |
| 2024-12-20 | 12.8 | 13.09 | 12.75 | 12.98 | +1.49% | 54,766 | 71,123,028 |
| 2024-12-19 | 12.88 | 13.01 | 12.7 | 12.79 | -3.83% | 83,180 | 106,540,506 |
| 2024-12-18 | 13.3 | 13.51 | 13.1 | 13.3 | +0.08% | 66,839 | 89,180,069 |
| 2024-12-17 | 13.58 | 13.74 | 13.2 | 13.29 | -2.35% | 97,221 | 131,145,758 |
| 2024-12-16 | 13.38 | 13.71 | 13.35 | 13.61 | +1.49% | 81,149 | 109,976,432 |
| 2024-12-13 | 13.49 | 13.63 | 13.23 | 13.41 | -0.96% | 87,947 | 117,721,449 |
| 2024-12-12 | 13.62 | 13.73 | 13.48 | 13.54 | -0.59% | 64,026 | 86,942,753 |
| 2024-12-11 | 13.4 | 13.69 | 13.35 | 13.62 | +0.89% | 81,930 | 110,977,980 |
| 2024-12-10 | 13.69 | 13.85 | 13.37 | 13.5 | +1.2% | 128,273 | 174,068,975 |
| 2024-12-09 | 13.27 | 13.37 | 13.08 | 13.34 | +0.6% | 62,641 | 83,015,633 |
| 2024-12-06 | 13.23 | 13.33 | 13.06 | 13.26 | +0.23% | 61,293 | 81,031,988 |
| 2024-12-05 | 12.98 | 13.31 | 12.98 | 13.23 | +1.22% | 53,842 | 70,895,237 |
| 2024-12-04 | 13.31 | 13.4 | 12.98 | 13.07 | -1.73% | 57,141 | 75,238,074 |
| 2024-12-03 | 13.47 | 13.5 | 13.18 | 13.3 | -1.41% | 62,809 | 83,646,353 |
| 2024-12-02 | 13.08 | 13.58 | 13.05 | 13.49 | +3.69% | 95,095 | 127,233,374 |
| 2024-11-29 | 12.88 | 13.09 | 12.74 | 13.01 | +0.85% | 49,096 | 63,571,463 |
| 2024-11-28 | 12.88 | 13.19 | 12.81 | 12.9 | -0.08% | 51,656 | 67,068,525 |
| 2024-11-27 | 12.62 | 12.92 | 12.37 | 12.91 | +2.14% | 52,038 | 65,926,632 |
| 2024-11-26 | 12.83 | 13.03 | 12.64 | 12.64 | -1.94% | 42,271 | 54,158,724 |
| 2024-11-25 | 13.13 | 13.2 | 12.62 | 12.89 | -0.39% | 57,876 | 74,359,592 |
| 2024-11-22 | 13.2 | 13.58 | 12.81 | 12.94 | -1.67% | 103,350 | 136,791,915 |
| 2024-11-21 | 13.26 | 13.34 | 13 | 13.16 | -0.68% | 46,566 | 61,415,067 |
| 2024-11-20 | 13.05 | 13.27 | 12.86 | 13.25 | +1.53% | 54,507 | 71,614,408 |
| 2024-11-19 | 12.84 | 13.06 | 12.72 | 13.05 | +1.71% | 49,637 | 64,033,347 |
| 2024-11-18 | 13.13 | 13.27 | 12.64 | 12.83 | -2.21% | 69,610 | 89,520,224 |
| 2024-11-15 | 13.5 | 13.68 | 13.11 | 13.12 | -3.32% | 84,647 | 113,355,441 |
| 2024-11-14 | 14 | 14.04 | 13.51 | 13.57 | -3.96% | 99,119 | 136,437,941 |
| 2024-11-13 | 13.87 | 14.29 | 13.79 | 14.13 | +1.15% | 129,877 | 182,724,104 |
| 2024-11-12 | 14.34 | 14.44 | 13.83 | 13.97 | -2.17% | 142,642 | 200,909,406 |
| 2024-11-11 | 14 | 14.65 | 13.89 | 14.28 | +3.03% | 198,507 | 281,662,843 |
| 2024-11-08 | 13.96 | 14.14 | 13.77 | 13.86 | -0.14% | 140,314 | 196,131,298 |
| 2024-11-07 | 13.67 | 13.89 | 13.53 | 13.88 | +0.36% | 109,676 | 150,543,550 |
| 2024-11-06 | 14.03 | 14.19 | 13.61 | 13.83 | -1.36% | 150,424 | 208,808,259 |
| 2024-11-05 | 13.39 | 14.09 | 13.39 | 14.02 | +4.08% | 216,330 | 301,440,562 |
| 2024-11-04 | 12.91 | 13.54 | 12.84 | 13.47 | +4.34% | 89,211 | 118,277,324 |
| 2024-11-01 | 13.47 | 13.6 | 12.89 | 12.91 | -4.86% | 131,003 | 172,720,688 |
| 2024-10-31 | 13.54 | 13.71 | 13.32 | 13.57 | +0.82% | 119,426 | 161,145,543 |
| 2024-10-30 | 13.6 | 13.65 | 13.3 | 13.46 | +0.75% | 95,426 | 128,414,349 |
| 2024-10-29 | 13.71 | 13.88 | 13.33 | 13.36 | -2.48% | 131,177 | 177,812,728 |
| 2024-10-28 | 13.61 | 13.89 | 13.52 | 13.7 | +1.11% | 144,567 | 198,327,672 |
| 2024-10-25 | 13.5 | 13.64 | 13.42 | 13.55 | +0.15% | 128,912 | 174,463,273 |
| 2024-10-24 | 13.75 | 13.9 | 13.45 | 13.53 | -3.36% | 168,104 | 228,321,421 |
| 2024-10-23 | 13.38 | 14.75 | 13.34 | 14 | +4.17% | 354,986 | 500,954,771 |
| 2024-10-22 | 13.76 | 13.8 | 13.3 | 13.44 | -2.18% | 132,584 | 178,683,146 |
| 2024-10-21 | 13.23 | 14 | 13.23 | 13.74 | +3.23% | 220,247 | 301,115,607 |
| 2024-10-18 | 12.91 | 13.57 | 12.75 | 13.31 | +1.76% | 154,386 | 203,439,435 |
| 2024-10-17 | 13.27 | 13.48 | 13.04 | 13.08 | -2.39% | 137,015 | 181,288,207 |
| 2024-10-16 | 13.41 | 13.88 | 13.14 | 13.4 | -0.15% | 187,681 | 254,026,526 |
| 2024-10-15 | 12.96 | 13.85 | 12.78 | 13.42 | +1.51% | 229,294 | 305,761,574 |
| 2024-10-14 | 12.75 | 13.34 | 12.75 | 13.22 | +6.27% | 199,780 | 261,975,494 |
| 2024-10-11 | 13.2 | 13.25 | 12.29 | 12.44 | -7.51% | 143,038 | 181,594,933 |
| 2024-10-10 | 12.68 | 14.2 | 12.56 | 13.45 | +7.17% | 244,604 | 327,661,326 |
| 2024-10-09 | 14 | 14.07 | 12.52 | 12.55 | -12.97% | 203,109 | 270,775,733 |
| 2024-10-08 | 15.2 | 15.21 | 13.27 | 14.42 | +12.57% | 333,480 | 476,141,566 |
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：