股票概览
12.66
-0.31%
-0.04
12.72
开盘价
12.85
最高价
12.56
最低价
18,416
成交量
数据更新至: 2024-12-31
技术指标
12.59
MA5 (5日均线)
12.71
MA10 (10日均线)
13.20
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 | 12.72 | 12.85 | 12.56 | 12.66 | -0.31% | 18,416 | 23,361,271 |
| 2024-12-30 | 12.72 | 12.85 | 12.51 | 12.7 | -0.16% | 14,699 | 18,632,105 |
| 2024-12-27 | 12.66 | 12.93 | 12.52 | 12.72 | +1.6% | 15,803 | 20,192,326 |
| 2024-12-26 | 12.31 | 12.87 | 12.2 | 12.52 | +1.38% | 15,869 | 19,968,196 |
| 2024-12-25 | 12.37 | 12.48 | 11.95 | 12.35 | -0.64% | 19,422 | 23,682,280 |
| 2024-12-24 | 12.53 | 12.85 | 12.25 | 12.43 | -0.32% | 13,991 | 17,481,076 |
| 2024-12-23 | 13.21 | 13.31 | 12.38 | 12.47 | -5.89% | 27,342 | 34,945,169 |
| 2024-12-20 | 13.01 | 13.38 | 12.91 | 13.25 | +1.45% | 15,974 | 21,087,977 |
| 2024-12-19 | 12.97 | 13.24 | 12.76 | 13.06 | +0.69% | 18,265 | 23,761,937 |
| 2024-12-18 | 13.03 | 13.22 | 12.63 | 12.97 | -0.69% | 18,575 | 24,129,020 |
| 2024-12-17 | 13.9 | 13.95 | 13.01 | 13.06 | -5.91% | 32,324 | 43,074,421 |
| 2024-12-16 | 13.75 | 13.97 | 13.63 | 13.88 | +0.95% | 21,442 | 29,750,513 |
| 2024-12-13 | 13.93 | 14.01 | 13.63 | 13.75 | -1.79% | 18,581 | 25,597,595 |
| 2024-12-12 | 13.73 | 14.17 | 13.6 | 14 | +2.19% | 31,318 | 43,452,511 |
| 2024-12-11 | 13.7 | 13.75 | 13.51 | 13.7 | -0.29% | 22,602 | 30,856,199 |
| 2024-12-10 | 14.2 | 14.25 | 13.61 | 13.74 | -1.15% | 40,544 | 56,007,212 |
| 2024-12-09 | 13.61 | 13.95 | 13.61 | 13.9 | +2.21% | 43,192 | 59,768,530 |
| 2024-12-06 | 13.85 | 13.88 | 13.45 | 13.6 | -1.59% | 29,286 | 39,758,734 |
| 2024-12-05 | 13.31 | 13.83 | 13.31 | 13.82 | +2.9% | 36,009 | 49,286,843 |
| 2024-12-04 | 13.55 | 13.69 | 13.28 | 13.43 | -0.89% | 26,511 | 35,721,497 |
| 2024-12-03 | 13.38 | 14.08 | 13.34 | 13.55 | +1.27% | 40,596 | 55,405,206 |
| 2024-12-02 | 13.26 | 13.41 | 13.2 | 13.38 | +1.75% | 27,365 | 36,513,366 |
| 2024-11-29 | 12.92 | 13.19 | 12.79 | 13.15 | +1% | 21,532 | 28,091,292 |
| 2024-11-28 | 13.01 | 13.17 | 12.93 | 13.02 | 0% | 19,893 | 25,967,700 |
| 2024-11-27 | 12.93 | 13.03 | 12.43 | 13.02 | +0.77% | 20,232 | 25,660,413 |
| 2024-11-26 | 13.18 | 13.38 | 12.82 | 12.92 | -2.78% | 22,606 | 29,461,448 |
| 2024-11-25 | 12.98 | 13.29 | 12.81 | 13.29 | +2.15% | 18,398 | 24,056,875 |
| 2024-11-22 | 13.3 | 13.8 | 12.96 | 13.01 | -2.69% | 31,012 | 41,520,022 |
| 2024-11-21 | 13.25 | 13.43 | 13.15 | 13.37 | +0.53% | 22,964 | 30,550,032 |
| 2024-11-20 | 12.8 | 13.4 | 12.72 | 13.3 | +4.07% | 28,956 | 38,155,924 |
| 2024-11-19 | 12.44 | 12.78 | 12.41 | 12.78 | +2.73% | 19,618 | 24,638,046 |
| 2024-11-18 | 13.11 | 13.28 | 12.32 | 12.44 | -5.33% | 31,867 | 40,235,515 |
| 2024-11-15 | 12.8 | 13.5 | 12.74 | 13.14 | +2.66% | 40,702 | 53,757,635 |
| 2024-11-14 | 13.13 | 13.3 | 12.76 | 12.8 | -3.03% | 19,311 | 25,125,820 |
| 2024-11-13 | 13.22 | 13.42 | 12.93 | 13.2 | -0.75% | 21,658 | 28,452,487 |
| 2024-11-12 | 13.6 | 13.63 | 13.12 | 13.3 | -0.97% | 26,594 | 35,597,877 |
| 2024-11-11 | 13.16 | 13.45 | 13.05 | 13.43 | +2.21% | 24,259 | 32,159,681 |
| 2024-11-08 | 13.35 | 13.51 | 13.05 | 13.14 | -1.35% | 38,731 | 51,287,148 |
| 2024-11-07 | 12.62 | 13.42 | 12.46 | 13.32 | +5.55% | 50,983 | 66,546,850 |
| 2024-11-06 | 12.6 | 12.75 | 12.41 | 12.62 | +0.32% | 20,679 | 26,036,748 |
| 2024-11-05 | 12.38 | 12.6 | 12.35 | 12.58 | +1.86% | 19,555 | 24,422,333 |
| 2024-11-04 | 11.99 | 12.39 | 11.97 | 12.35 | +3.17% | 17,580 | 21,553,540 |
| 2024-11-01 | 12.83 | 12.93 | 11.93 | 11.97 | -6.7% | 35,850 | 43,823,434 |
| 2024-10-31 | 12.66 | 12.91 | 12.54 | 12.83 | +1.26% | 27,913 | 35,637,113 |
| 2024-10-30 | 13.13 | 13.18 | 12.49 | 12.67 | -3.5% | 44,249 | 56,369,541 |
| 2024-10-29 | 12.85 | 13.78 | 12.55 | 13.13 | +2.5% | 71,400 | 94,293,793 |
| 2024-10-28 | 12.83 | 13.05 | 12.55 | 12.81 | +0.95% | 29,862 | 38,069,194 |
| 2024-10-25 | 12.16 | 12.7 | 12.1 | 12.69 | +4.36% | 33,086 | 41,388,825 |
| 2024-10-24 | 12.38 | 12.38 | 12.03 | 12.16 | -2.01% | 23,167 | 28,221,601 |
| 2024-10-23 | 12.28 | 12.48 | 12.17 | 12.41 | +1.14% | 31,933 | 39,375,021 |
| 2024-10-22 | 12.56 | 12.66 | 12.12 | 12.27 | -5.69% | 66,691 | 82,311,786 |
| 2024-10-21 | 13.05 | 13.59 | 12.95 | 13.01 | -0.84% | 62,844 | 82,776,752 |
| 2024-10-18 | 12.5 | 13.16 | 12.37 | 13.12 | +4.38% | 52,503 | 68,226,149 |
| 2024-10-17 | 12.46 | 13.21 | 12.33 | 12.57 | +0.64% | 52,467 | 66,609,141 |
| 2024-10-16 | 12.49 | 12.8 | 12.18 | 12.49 | +0.64% | 53,128 | 66,267,670 |
| 2024-10-15 | 11.56 | 13.1 | 11.55 | 12.41 | +7.45% | 83,121 | 103,166,761 |
| 2024-10-14 | 11.41 | 11.62 | 11.17 | 11.55 | +1.58% | 17,380 | 19,898,549 |
| 2024-10-11 | 11.99 | 11.99 | 11.21 | 11.37 | -5.17% | 33,846 | 39,031,525 |
| 2024-10-10 | 12.43 | 12.5 | 11.8 | 11.99 | -0.99% | 30,931 | 37,773,054 |
| 2024-10-09 | 13.2 | 13.23 | 12.11 | 12.11 | -10.36% | 38,559 | 48,991,006 |
| 2024-10-08 | 14.5 | 14.5 | 12.19 | 13.51 | +10.92% | 65,595 | 87,140,064 |
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：