股票概览
12.36
+2.23%
+0.27
12.2
开盘价
12.73
最高价
12.05
最低价
63,756
成交量
数据更新至: 2024-12-31
技术指标
12.42
MA5 (5日均线)
13.27
MA10 (10日均线)
14.77
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 | 12.2 | 12.73 | 12.05 | 12.36 | +2.23% | 63,756 | 78,797,791 |
| 2024-12-30 | 12.83 | 12.87 | 11.96 | 12.09 | -5.1% | 56,223 | 68,438,532 |
| 2024-12-27 | 12.5 | 13.16 | 12.46 | 12.74 | +2.58% | 40,075 | 51,527,173 |
| 2024-12-26 | 12.47 | 12.73 | 12.29 | 12.42 | -0.48% | 39,805 | 49,739,755 |
| 2024-12-25 | 13.24 | 13.54 | 12.16 | 12.48 | -6.59% | 74,647 | 93,129,162 |
| 2024-12-24 | 13.77 | 13.95 | 13.05 | 13.36 | -2.34% | 51,330 | 68,578,055 |
| 2024-12-23 | 14.98 | 15.14 | 13.55 | 13.68 | -8.68% | 78,606 | 110,980,120 |
| 2024-12-20 | 14.07 | 15.02 | 13.95 | 14.98 | +2.96% | 77,842 | 113,874,731 |
| 2024-12-19 | 13.97 | 14.55 | 13.44 | 14.55 | +3.78% | 71,080 | 99,653,080 |
| 2024-12-18 | 15.21 | 15.46 | 13.7 | 14.02 | -7.28% | 111,072 | 156,071,151 |
| 2024-12-17 | 16.5 | 16.65 | 15.05 | 15.12 | -7.75% | 73,190 | 114,293,253 |
| 2024-12-16 | 16.4 | 16.58 | 16.11 | 16.39 | +0.55% | 40,009 | 65,421,293 |
| 2024-12-13 | 16.61 | 16.63 | 15.81 | 16.3 | -1.39% | 43,365 | 70,584,139 |
| 2024-12-12 | 16.53 | 16.72 | 16.2 | 16.53 | -0.6% | 48,808 | 80,069,066 |
| 2024-12-11 | 16.35 | 16.88 | 16.32 | 16.63 | +2.34% | 72,583 | 121,094,466 |
| 2024-12-10 | 17.51 | 17.64 | 16.19 | 16.25 | -2.87% | 83,470 | 138,408,022 |
| 2024-12-09 | 16.41 | 17.18 | 16.28 | 16.73 | +1.95% | 74,488 | 125,286,334 |
| 2024-12-06 | 16.17 | 16.71 | 16.08 | 16.41 | -0.61% | 56,402 | 92,102,753 |
| 2024-12-05 | 16.25 | 16.88 | 15.79 | 16.51 | +4.63% | 87,272 | 142,728,055 |
| 2024-12-04 | 16.15 | 16.37 | 15.7 | 15.78 | -3.37% | 81,188 | 129,339,518 |
| 2024-12-03 | 16.38 | 16.75 | 16.25 | 16.33 | -0.61% | 85,435 | 140,720,046 |
| 2024-12-02 | 15.62 | 16.74 | 15.62 | 16.43 | +3.01% | 143,392 | 234,168,000 |
| 2024-11-29 | 16.32 | 16.83 | 15.68 | 15.95 | -5.23% | 184,025 | 296,129,238 |
| 2024-11-28 | 14.8 | 17.56 | 14.7 | 16.83 | +14.88% | 229,308 | 379,921,151 |
| 2024-11-27 | 14.03 | 14.76 | 13.76 | 14.65 | +4.05% | 129,549 | 186,387,489 |
| 2024-11-26 | 14.27 | 14.57 | 13.91 | 14.08 | -0.71% | 122,575 | 173,619,656 |
| 2024-11-25 | 12.67 | 14.7 | 12.6 | 14.18 | +13.71% | 195,794 | 271,404,692 |
| 2024-11-22 | 12.97 | 13.1 | 12.45 | 12.47 | -3.71% | 55,612 | 71,126,614 |
| 2024-11-21 | 13.05 | 13.3 | 12.65 | 12.95 | -0.38% | 68,517 | 89,084,916 |
| 2024-11-20 | 12.21 | 13 | 12.17 | 13 | +6.64% | 67,991 | 86,061,932 |
| 2024-11-19 | 11.86 | 12.26 | 11.7 | 12.19 | +3.74% | 48,569 | 58,231,867 |
| 2024-11-18 | 12.47 | 12.65 | 11.7 | 11.75 | -6% | 62,823 | 75,023,906 |
| 2024-11-15 | 12.52 | 12.88 | 12.11 | 12.5 | -0.71% | 64,823 | 81,496,415 |
| 2024-11-14 | 13 | 13.5 | 12.57 | 12.59 | -4.33% | 85,616 | 110,664,318 |
| 2024-11-13 | 12.54 | 13.2 | 12.54 | 13.16 | +6.99% | 141,437 | 183,844,150 |
| 2024-11-12 | 12.65 | 12.84 | 12.18 | 12.3 | -1.76% | 101,180 | 126,590,644 |
| 2024-11-11 | 11.8 | 12.67 | 11.75 | 12.52 | +4.68% | 140,451 | 174,892,491 |
| 2024-11-08 | 11.56 | 12.63 | 11.56 | 11.96 | +4% | 123,490 | 148,654,425 |
| 2024-11-07 | 10.79 | 11.55 | 10.66 | 11.5 | +5.89% | 84,485 | 94,648,294 |
| 2024-11-06 | 10.78 | 11.29 | 10.7 | 10.86 | +0.46% | 70,902 | 78,330,810 |
| 2024-11-05 | 10.62 | 10.9 | 10.49 | 10.81 | +1.79% | 57,614 | 61,689,111 |
| 2024-11-04 | 10.51 | 10.66 | 10.2 | 10.62 | +0.47% | 45,949 | 48,214,287 |
| 2024-11-01 | 11.29 | 11.37 | 10.56 | 10.57 | -7.44% | 90,406 | 98,123,968 |
| 2024-10-31 | 11.35 | 11.84 | 11.31 | 11.42 | +0.79% | 74,287 | 85,649,187 |
| 2024-10-30 | 11.25 | 11.43 | 11.1 | 11.33 | +0.09% | 52,933 | 59,541,595 |
| 2024-10-29 | 11.68 | 12.06 | 11.3 | 11.32 | -3.66% | 85,666 | 99,124,698 |
| 2024-10-28 | 11.73 | 11.92 | 11.5 | 11.75 | +0.34% | 79,966 | 93,723,860 |
| 2024-10-25 | 11.17 | 12 | 11.17 | 11.71 | +5.02% | 120,682 | 141,836,726 |
| 2024-10-24 | 11.85 | 11.85 | 11.14 | 11.15 | -6.46% | 105,612 | 120,750,093 |
| 2024-10-23 | 11.32 | 12.22 | 11.19 | 11.92 | +4.38% | 154,794 | 182,622,436 |
| 2024-10-22 | 11.25 | 11.6 | 10.98 | 11.42 | -0.09% | 124,718 | 139,576,495 |
| 2024-10-21 | 10.87 | 11.45 | 10.81 | 11.43 | +6.33% | 144,119 | 160,881,058 |
| 2024-10-18 | 10.51 | 11 | 10.43 | 10.75 | +2.28% | 84,009 | 89,557,180 |
| 2024-10-17 | 10.62 | 10.77 | 10.48 | 10.51 | -0.1% | 63,055 | 66,836,702 |
| 2024-10-16 | 10.55 | 10.82 | 10.4 | 10.52 | -2.41% | 69,706 | 73,718,631 |
| 2024-10-15 | 10.8 | 11.16 | 10.65 | 10.78 | -1.19% | 85,952 | 93,903,549 |
| 2024-10-14 | 10.68 | 11.14 | 10.66 | 10.91 | +3.61% | 80,065 | 87,028,825 |
| 2024-10-11 | 11.25 | 11.3 | 10.45 | 10.53 | -5.98% | 84,864 | 91,066,613 |
| 2024-10-10 | 11.3 | 11.5 | 10.86 | 11.2 | +2.85% | 101,524 | 113,665,101 |
| 2024-10-09 | 12.4 | 12.9 | 10.79 | 10.89 | -18.43% | 188,635 | 223,445,043 |
| 2024-10-08 | 13.4 | 13.4 | 11.76 | 13.35 | +16.29% | 280,810 | 357,908,410 |
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：