股票概览
12.18
-3.56%
-0.45
12.68
开盘价
12.75
最高价
12.18
最低价
26,899
成交量
数据更新至: 2024-12-31
技术指标
12.61
MA5 (5日均线)
12.95
MA10 (10日均线)
13.63
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 | 12.68 | 12.75 | 12.18 | 12.18 | -3.56% | 26,899 | 33,337,726 |
| 2024-12-30 | 12.85 | 12.9 | 12.4 | 12.63 | -2.17% | 20,295 | 25,662,561 |
| 2024-12-27 | 12.82 | 13.04 | 12.71 | 12.91 | +1.18% | 18,697 | 24,187,881 |
| 2024-12-26 | 12.6 | 12.92 | 12.51 | 12.76 | +1.35% | 20,646 | 26,423,085 |
| 2024-12-25 | 12.94 | 13.01 | 12.37 | 12.59 | -3.67% | 36,519 | 45,985,664 |
| 2024-12-24 | 12.83 | 13.21 | 12.76 | 13.07 | +1.48% | 25,888 | 33,672,497 |
| 2024-12-23 | 13.69 | 13.78 | 12.78 | 12.88 | -5.85% | 52,553 | 69,269,053 |
| 2024-12-20 | 13.4 | 13.83 | 13.39 | 13.68 | +2.47% | 37,561 | 51,241,122 |
| 2024-12-19 | 13.38 | 13.54 | 13.18 | 13.35 | -0.6% | 30,054 | 40,147,144 |
| 2024-12-18 | 13.6 | 13.67 | 13.2 | 13.43 | -0.37% | 32,558 | 43,867,600 |
| 2024-12-17 | 14.23 | 14.6 | 13.46 | 13.48 | -5.07% | 58,004 | 80,613,586 |
| 2024-12-16 | 14.37 | 14.42 | 14.1 | 14.2 | -1.25% | 34,205 | 48,680,571 |
| 2024-12-13 | 14.66 | 14.68 | 14.35 | 14.38 | -2.71% | 44,635 | 64,522,500 |
| 2024-12-12 | 14.73 | 14.88 | 14.48 | 14.78 | +0.34% | 51,509 | 75,651,598 |
| 2024-12-11 | 14.57 | 14.73 | 14.35 | 14.73 | +2.29% | 58,234 | 84,800,975 |
| 2024-12-10 | 14.68 | 14.86 | 14.39 | 14.4 | +0.28% | 57,202 | 83,656,429 |
| 2024-12-09 | 14.19 | 14.4 | 14.03 | 14.36 | +0.98% | 40,329 | 57,494,153 |
| 2024-12-06 | 14.23 | 14.34 | 13.94 | 14.22 | -0.28% | 44,297 | 62,785,755 |
| 2024-12-05 | 14.16 | 14.38 | 14.11 | 14.26 | -0.14% | 45,372 | 64,581,464 |
| 2024-12-04 | 14.77 | 14.96 | 14.18 | 14.28 | -1.79% | 78,788 | 114,874,870 |
| 2024-12-03 | 14.47 | 14.73 | 14.34 | 14.54 | +0.76% | 54,049 | 78,586,051 |
| 2024-12-02 | 14.27 | 14.44 | 14.16 | 14.43 | +0.91% | 45,071 | 64,602,597 |
| 2024-11-29 | 14.05 | 14.46 | 13.81 | 14.3 | +1.35% | 42,995 | 61,040,149 |
| 2024-11-28 | 14.26 | 14.49 | 14.05 | 14.11 | -0.84% | 36,466 | 52,072,273 |
| 2024-11-27 | 13.91 | 14.24 | 13.47 | 14.23 | +1.43% | 40,623 | 56,135,037 |
| 2024-11-26 | 14.5 | 14.56 | 13.92 | 14.03 | -2.64% | 33,109 | 46,916,946 |
| 2024-11-25 | 14.2 | 14.66 | 14 | 14.41 | +2.56% | 51,731 | 74,082,854 |
| 2024-11-22 | 14.74 | 15.1 | 14.02 | 14.05 | -5.64% | 76,053 | 111,009,871 |
| 2024-11-21 | 14.65 | 15.24 | 14.62 | 14.89 | +0.95% | 83,012 | 123,593,551 |
| 2024-11-20 | 14.27 | 15.05 | 14.27 | 14.75 | +2.93% | 67,536 | 99,030,175 |
| 2024-11-19 | 13.43 | 14.35 | 13.43 | 14.33 | +7.18% | 57,318 | 79,382,724 |
| 2024-11-18 | 14.05 | 14.13 | 13.28 | 13.37 | -3.88% | 48,416 | 65,547,221 |
| 2024-11-15 | 14.4 | 14.57 | 13.91 | 13.91 | -3.6% | 49,660 | 70,900,955 |
| 2024-11-14 | 14.86 | 15.09 | 14.33 | 14.43 | -3.28% | 67,585 | 99,234,561 |
| 2024-11-13 | 14.89 | 15.1 | 14.47 | 14.92 | -0.86% | 78,578 | 116,069,693 |
| 2024-11-12 | 15 | 15.5 | 14.8 | 15.05 | -0.4% | 117,714 | 178,967,872 |
| 2024-11-11 | 14.7 | 15.33 | 14.56 | 15.11 | +3.35% | 112,262 | 168,638,365 |
| 2024-11-08 | 14.95 | 15.1 | 14.55 | 14.62 | -0.61% | 119,486 | 176,641,097 |
| 2024-11-07 | 14.27 | 14.73 | 14.15 | 14.71 | +2.8% | 98,638 | 143,739,911 |
| 2024-11-06 | 14.4 | 14.62 | 14.11 | 14.31 | -0.97% | 90,275 | 129,951,093 |
| 2024-11-05 | 14.01 | 14.64 | 13.9 | 14.45 | +2.34% | 104,877 | 150,705,283 |
| 2024-11-04 | 13.5 | 14.36 | 13.28 | 14.12 | +4.59% | 81,548 | 114,202,049 |
| 2024-11-01 | 13.98 | 14.77 | 13.34 | 13.5 | -4.26% | 80,079 | 111,838,475 |
| 2024-10-31 | 13.73 | 14.13 | 13.62 | 14.1 | +2.32% | 79,496 | 110,451,738 |
| 2024-10-30 | 13.6 | 13.99 | 13.42 | 13.78 | +0.73% | 64,162 | 87,957,464 |
| 2024-10-29 | 14.31 | 14.4 | 13.66 | 13.68 | -3.8% | 86,207 | 120,587,469 |
| 2024-10-28 | 14.12 | 14.24 | 13.88 | 14.22 | +0.07% | 80,354 | 113,373,760 |
| 2024-10-25 | 14.3 | 14.5 | 14.15 | 14.21 | 0% | 81,675 | 116,967,604 |
| 2024-10-24 | 14.2 | 14.44 | 14.1 | 14.21 | -0.84% | 67,287 | 96,008,431 |
| 2024-10-23 | 14.49 | 14.66 | 14.17 | 14.33 | -2.98% | 123,779 | 178,017,829 |
| 2024-10-22 | 15.05 | 15.19 | 14.41 | 14.77 | -2.38% | 150,522 | 223,322,659 |
| 2024-10-21 | 14.64 | 15.56 | 14.64 | 15.13 | +1.54% | 225,164 | 339,497,289 |
| 2024-10-18 | 13.8 | 15.96 | 13.63 | 14.9 | +6.43% | 241,940 | 348,148,678 |
| 2024-10-17 | 13.72 | 14.15 | 13.72 | 14 | -4.7% | 251,566 | 349,567,313 |
| 2024-10-16 | 12.85 | 15.26 | 12.8 | 14.69 | +15.49% | 312,941 | 461,697,063 |
| 2024-10-15 | 12.8 | 13.2 | 12.66 | 12.72 | -1.17% | 53,085 | 68,773,558 |
| 2024-10-14 | 12.58 | 12.88 | 12.28 | 12.87 | +3.21% | 47,427 | 60,016,474 |
| 2024-10-11 | 13.08 | 13.08 | 12.29 | 12.47 | -5.1% | 62,269 | 78,593,620 |
| 2024-10-10 | 13.26 | 13.6 | 13 | 13.14 | +0.31% | 71,515 | 95,273,507 |
| 2024-10-09 | 14.72 | 14.72 | 12.92 | 13.1 | -15.32% | 119,783 | 166,137,934 |
| 2024-10-08 | 16 | 16 | 13.89 | 15.47 | +13.75% | 157,989 | 237,772,928 |
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：