股票概览
12.2
-4.39%
-0.56
12.79
开盘价
12.9
最高价
12.18
最低价
146,806
成交量
数据更新至: 2024-12-31
技术指标
12.63
MA5 (5日均线)
12.84
MA10 (10日均线)
13.22
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 | 12.79 | 12.9 | 12.18 | 12.2 | -4.39% | 146,806 | 182,185,956 |
| 2024-12-30 | 12.74 | 13.05 | 12.4 | 12.76 | +0.16% | 130,512 | 166,712,243 |
| 2024-12-27 | 12.85 | 12.98 | 12.68 | 12.74 | -0.47% | 88,659 | 113,814,462 |
| 2024-12-26 | 12.61 | 12.95 | 12.61 | 12.8 | +1.03% | 100,383 | 128,957,584 |
| 2024-12-25 | 12.97 | 13.01 | 12.51 | 12.67 | -2.69% | 143,448 | 181,817,765 |
| 2024-12-24 | 12.86 | 13.19 | 12.74 | 13.02 | +2.36% | 144,213 | 187,597,436 |
| 2024-12-23 | 13.19 | 13.22 | 12.69 | 12.72 | -3.56% | 147,096 | 190,043,208 |
| 2024-12-20 | 13.12 | 13.31 | 13.06 | 13.19 | +0.23% | 153,787 | 203,044,703 |
| 2024-12-19 | 13 | 13.23 | 12.8 | 13.16 | +0.23% | 151,954 | 197,622,828 |
| 2024-12-18 | 13.01 | 13.33 | 12.86 | 13.13 | +0.92% | 116,535 | 152,872,595 |
| 2024-12-17 | 13.27 | 13.54 | 12.96 | 13.01 | -2.11% | 168,495 | 221,344,768 |
| 2024-12-16 | 13.45 | 13.5 | 13.02 | 13.29 | -1.7% | 241,966 | 319,791,140 |
| 2024-12-13 | 14.1 | 14.1 | 13.48 | 13.52 | -5.06% | 439,355 | 600,591,822 |
| 2024-12-12 | 14.16 | 14.39 | 13.81 | 14.24 | +1.86% | 306,275 | 432,304,434 |
| 2024-12-11 | 13.6 | 14.3 | 13.6 | 13.98 | +1.75% | 255,798 | 358,385,854 |
| 2024-12-10 | 14.12 | 14.2 | 13.66 | 13.74 | +1.03% | 213,388 | 296,427,437 |
| 2024-12-09 | 13.73 | 13.96 | 13.44 | 13.6 | -0.44% | 140,302 | 191,404,867 |
| 2024-12-06 | 13.53 | 13.75 | 13.33 | 13.66 | +1.11% | 139,902 | 189,987,515 |
| 2024-12-05 | 13.32 | 13.65 | 13.3 | 13.51 | +0.67% | 100,917 | 136,504,211 |
| 2024-12-04 | 13.79 | 13.81 | 13.3 | 13.42 | -3.45% | 160,121 | 216,814,334 |
| 2024-12-03 | 13.48 | 14 | 13.26 | 13.9 | +3.12% | 237,076 | 324,909,825 |
| 2024-12-02 | 13.35 | 13.57 | 13.25 | 13.48 | +1.28% | 167,915 | 225,936,236 |
| 2024-11-29 | 13.11 | 13.55 | 13.01 | 13.31 | +1.29% | 150,022 | 199,236,264 |
| 2024-11-28 | 13.45 | 13.59 | 13.08 | 13.14 | -2.16% | 112,927 | 150,451,706 |
| 2024-11-27 | 13.03 | 13.44 | 12.68 | 13.43 | +2.68% | 140,540 | 183,431,453 |
| 2024-11-26 | 13.4 | 13.45 | 13 | 13.08 | -2.61% | 129,937 | 171,637,458 |
| 2024-11-25 | 13.52 | 13.57 | 13.07 | 13.43 | +0.3% | 148,578 | 197,676,058 |
| 2024-11-22 | 14.18 | 14.22 | 13.32 | 13.39 | -6.23% | 201,622 | 278,505,905 |
| 2024-11-21 | 14.16 | 14.43 | 13.89 | 14.28 | +0.35% | 184,046 | 260,997,503 |
| 2024-11-20 | 13.97 | 14.75 | 13.74 | 14.23 | +2.23% | 319,947 | 458,062,068 |
| 2024-11-19 | 13.26 | 14.1 | 13.18 | 13.92 | +6.42% | 264,700 | 358,600,113 |
| 2024-11-18 | 13.9 | 13.97 | 12.97 | 13.08 | -5.01% | 299,993 | 397,413,450 |
| 2024-11-15 | 14.17 | 14.54 | 13.73 | 13.77 | -3.44% | 300,900 | 425,286,723 |
| 2024-11-14 | 14.61 | 15.33 | 14.18 | 14.26 | -2.4% | 577,450 | 851,274,728 |
| 2024-11-13 | 15.2 | 15.96 | 14.44 | 14.61 | -6.65% | 570,747 | 847,227,929 |
| 2024-11-12 | 16 | 17.56 | 15.56 | 15.65 | +2.69% | 947,113 | 1,557,268,076 |
| 2024-11-11 | 12.8 | 15.53 | 12.8 | 15.24 | +17.77% | 655,031 | 940,476,338 |
| 2024-11-08 | 12.81 | 13.25 | 12.75 | 12.94 | +1.41% | 223,882 | 290,874,628 |
| 2024-11-07 | 12.53 | 12.78 | 12.39 | 12.76 | +1.67% | 164,867 | 207,246,022 |
| 2024-11-06 | 12.78 | 13.08 | 12.41 | 12.55 | -1.41% | 257,675 | 329,277,753 |
| 2024-11-05 | 12.09 | 12.73 | 12.02 | 12.73 | +7.34% | 270,427 | 335,863,352 |
| 2024-11-04 | 11.6 | 11.9 | 11.39 | 11.86 | +3.04% | 137,430 | 161,117,052 |
| 2024-11-01 | 12.36 | 12.36 | 11.51 | 11.51 | -6.57% | 232,267 | 274,879,941 |
| 2024-10-31 | 12.05 | 12.4 | 11.89 | 12.32 | +3.44% | 250,266 | 305,168,438 |
| 2024-10-30 | 11.93 | 12.13 | 11.67 | 11.91 | +0.25% | 191,172 | 227,695,207 |
| 2024-10-29 | 12.31 | 12.38 | 11.86 | 11.88 | -3.34% | 196,252 | 237,315,359 |
| 2024-10-28 | 12 | 12.32 | 11.8 | 12.29 | +1.82% | 240,591 | 290,744,032 |
| 2024-10-25 | 11.68 | 12.13 | 11.67 | 12.07 | +5.97% | 298,000 | 356,206,648 |
| 2024-10-24 | 11.48 | 11.5 | 11.29 | 11.39 | -1.39% | 138,809 | 158,006,253 |
| 2024-10-23 | 11.5 | 11.99 | 11.34 | 11.55 | +0.43% | 237,562 | 276,301,250 |
| 2024-10-22 | 11.6 | 11.64 | 11.28 | 11.5 | -0.69% | 202,783 | 231,444,068 |
| 2024-10-21 | 11.55 | 11.83 | 11.32 | 11.58 | -1.28% | 313,494 | 362,855,276 |
| 2024-10-18 | 11.21 | 12.16 | 11.17 | 11.73 | +3.53% | 232,315 | 270,062,240 |
| 2024-10-17 | 11.5 | 11.7 | 11.31 | 11.33 | +0.27% | 144,793 | 166,598,371 |
| 2024-10-16 | 11.23 | 11.55 | 11.22 | 11.3 | -1.05% | 131,996 | 150,028,538 |
| 2024-10-15 | 11.72 | 12.05 | 11.42 | 11.42 | -3.71% | 198,170 | 232,709,407 |
| 2024-10-14 | 11.14 | 11.96 | 11 | 11.86 | +5.52% | 245,794 | 283,384,531 |
| 2024-10-11 | 12.05 | 12.05 | 11.05 | 11.24 | -7.18% | 257,553 | 294,460,865 |
| 2024-10-10 | 12.43 | 12.68 | 11.85 | 12.11 | -0.25% | 303,371 | 371,297,322 |
| 2024-10-09 | 13.32 | 13.51 | 12.14 | 12.14 | -13.78% | 491,572 | 632,542,802 |
| 2024-10-08 | 14.33 | 14.33 | 12.39 | 14.08 | +17.92% | 577,447 | 786,402,884 |
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：