股票概览
12.66
-1.71%
-0.22
12.89
开盘价
13.11
最高价
12.66
最低价
35,195
成交量
数据更新至: 2024-12-31
技术指标
13.03
MA5 (5日均线)
13.92
MA10 (10日均线)
14.60
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 | 12.89 | 13.11 | 12.66 | 12.66 | -1.71% | 35,195 | 45,294,180 |
| 2024-12-30 | 13.35 | 13.35 | 12.85 | 12.88 | -3.3% | 39,778 | 51,535,561 |
| 2024-12-27 | 13.28 | 13.62 | 13.16 | 13.32 | +0.83% | 44,947 | 60,226,441 |
| 2024-12-26 | 13.15 | 13.37 | 13.03 | 13.21 | +1.07% | 38,561 | 51,062,560 |
| 2024-12-25 | 13.4 | 13.42 | 12.77 | 13.07 | -2.68% | 56,949 | 74,347,358 |
| 2024-12-24 | 13.83 | 13.86 | 13.2 | 13.43 | -1.61% | 65,957 | 88,706,914 |
| 2024-12-23 | 14.75 | 14.88 | 13.58 | 13.65 | -9.18% | 109,802 | 154,678,401 |
| 2024-12-20 | 15.39 | 15.7 | 15.01 | 15.03 | -1.64% | 112,604 | 172,486,806 |
| 2024-12-19 | 15.83 | 16.13 | 15.28 | 15.28 | -8.23% | 147,836 | 231,686,643 |
| 2024-12-18 | 16 | 17.4 | 15.44 | 16.65 | -5.72% | 203,774 | 330,186,505 |
| 2024-12-17 | 18.1 | 18.89 | 16.94 | 17.66 | +12.2% | 282,301 | 514,661,039 |
| 2024-12-16 | 15.63 | 16.5 | 15.53 | 15.74 | +1.48% | 81,887 | 130,091,863 |
| 2024-12-13 | 15.65 | 16.15 | 15.46 | 15.51 | -0.58% | 73,643 | 116,162,034 |
| 2024-12-12 | 15.12 | 15.76 | 15 | 15.6 | +2.83% | 63,503 | 98,052,669 |
| 2024-12-11 | 14.56 | 15.26 | 14.55 | 15.17 | +4.26% | 48,934 | 73,230,287 |
| 2024-12-10 | 14.99 | 15.16 | 14.5 | 14.55 | -0.68% | 36,261 | 53,547,317 |
| 2024-12-09 | 14.77 | 14.78 | 14.38 | 14.65 | -0.2% | 23,881 | 34,905,725 |
| 2024-12-06 | 14.81 | 14.85 | 14.5 | 14.68 | +0.14% | 23,285 | 34,124,536 |
| 2024-12-05 | 14.69 | 14.83 | 14.57 | 14.66 | +0.48% | 28,596 | 41,965,487 |
| 2024-12-04 | 15.14 | 15.3 | 14.46 | 14.59 | -4.2% | 53,656 | 79,349,519 |
| 2024-12-03 | 15.3 | 15.39 | 15 | 15.23 | -1.81% | 48,792 | 73,951,450 |
| 2024-12-02 | 14.96 | 15.71 | 14.96 | 15.51 | +2.78% | 63,252 | 97,336,741 |
| 2024-11-29 | 14.8 | 15.24 | 14.62 | 15.09 | +2.51% | 60,824 | 91,417,582 |
| 2024-11-28 | 14.78 | 15.29 | 14.62 | 14.72 | -0.2% | 62,872 | 93,440,766 |
| 2024-11-27 | 14.17 | 14.81 | 13.65 | 14.75 | +4.24% | 56,150 | 80,539,129 |
| 2024-11-26 | 14.13 | 14.51 | 14.07 | 14.15 | -0.28% | 23,986 | 34,255,682 |
| 2024-11-25 | 13.64 | 14.3 | 13.64 | 14.19 | +4.26% | 25,079 | 35,138,349 |
| 2024-11-22 | 14.24 | 14.3 | 13.61 | 13.61 | -4.22% | 24,035 | 33,687,829 |
| 2024-11-21 | 14.17 | 14.32 | 14.04 | 14.21 | +0.28% | 19,934 | 28,290,003 |
| 2024-11-20 | 13.89 | 14.25 | 13.8 | 14.17 | +2.68% | 25,199 | 35,544,583 |
| 2024-11-19 | 13.56 | 13.8 | 13.38 | 13.8 | +2.15% | 18,311 | 24,876,160 |
| 2024-11-18 | 13.88 | 14 | 13.28 | 13.51 | -2.17% | 26,029 | 35,333,714 |
| 2024-11-15 | 13.99 | 14.3 | 13.76 | 13.81 | -1.29% | 24,193 | 33,992,407 |
| 2024-11-14 | 14.38 | 14.57 | 13.94 | 13.99 | -2.51% | 22,506 | 31,932,548 |
| 2024-11-13 | 14.49 | 14.53 | 13.94 | 14.35 | -0.62% | 28,582 | 40,646,501 |
| 2024-11-12 | 14.33 | 14.89 | 14.28 | 14.44 | +0.63% | 44,988 | 65,461,338 |
| 2024-11-11 | 14.08 | 14.35 | 13.88 | 14.35 | +2.21% | 28,226 | 40,215,137 |
| 2024-11-08 | 14.38 | 14.4 | 13.93 | 14.04 | -0.57% | 33,163 | 46,664,262 |
| 2024-11-07 | 13.62 | 14.22 | 13.62 | 14.12 | +2.62% | 31,152 | 43,758,611 |
| 2024-11-06 | 13.72 | 13.97 | 13.68 | 13.76 | +0.51% | 51,141 | 70,739,409 |
| 2024-11-05 | 13.19 | 13.72 | 13.15 | 13.69 | +4.19% | 46,968 | 63,693,455 |
| 2024-11-04 | 12.85 | 13.15 | 12.76 | 13.14 | +2.58% | 24,949 | 32,488,041 |
| 2024-11-01 | 12.99 | 13.27 | 12.69 | 12.81 | -3.1% | 34,241 | 44,336,809 |
| 2024-10-31 | 13.25 | 13.4 | 13.15 | 13.22 | -0.23% | 24,292 | 32,259,078 |
| 2024-10-30 | 13.34 | 13.46 | 13.07 | 13.25 | -0.3% | 23,960 | 31,747,785 |
| 2024-10-29 | 13.84 | 13.94 | 13.29 | 13.29 | -3.35% | 33,988 | 45,973,156 |
| 2024-10-28 | 13.62 | 13.82 | 13.61 | 13.75 | +1.03% | 34,543 | 47,464,429 |
| 2024-10-25 | 13.68 | 13.79 | 13.5 | 13.61 | -0.51% | 46,012 | 62,631,663 |
| 2024-10-24 | 13.59 | 14.1 | 13.43 | 13.68 | -0.36% | 40,320 | 55,143,420 |
| 2024-10-23 | 13.3 | 13.95 | 13.14 | 13.73 | +1.63% | 62,828 | 86,157,499 |
| 2024-10-22 | 13.12 | 13.62 | 13.09 | 13.51 | +3.05% | 30,991 | 41,366,272 |
| 2024-10-21 | 13.1 | 13.24 | 12.92 | 13.11 | +0.46% | 29,034 | 37,941,016 |
| 2024-10-18 | 12.75 | 13.32 | 12.65 | 13.05 | +2.35% | 31,159 | 40,392,487 |
| 2024-10-17 | 12.94 | 13.19 | 12.68 | 12.75 | -1.32% | 17,161 | 22,241,178 |
| 2024-10-16 | 12.66 | 13.02 | 12.5 | 12.92 | +0.54% | 17,638 | 22,688,431 |
| 2024-10-15 | 13.18 | 13.18 | 12.81 | 12.85 | -1.53% | 20,596 | 26,681,065 |
| 2024-10-14 | 12.85 | 13.15 | 12.64 | 13.05 | +2.59% | 23,240 | 30,006,990 |
| 2024-10-11 | 13.4 | 13.4 | 12.59 | 12.72 | -3.85% | 25,138 | 32,384,217 |
| 2024-10-10 | 13.28 | 13.69 | 12.98 | 13.23 | +1.77% | 32,720 | 43,734,816 |
| 2024-10-09 | 14.49 | 14.49 | 12.99 | 13 | -12.52% | 53,214 | 72,688,095 |
| 2024-10-08 | 16.2 | 16.2 | 13.94 | 14.86 | +7.37% | 78,711 | 116,995,815 |
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：