股票概览
12.22
-2%
-0.25
12.54
开盘价
12.77
最高价
12.16
最低价
16,894
成交量
数据更新至: 2024-12-31
技术指标
12.51
MA5 (5日均线)
13.00
MA10 (10日均线)
13.70
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 | 12.54 | 12.77 | 12.16 | 12.22 | -2% | 16,894 | 21,004,921 |
| 2024-12-30 | 12.78 | 12.87 | 12.22 | 12.47 | -3.11% | 16,955 | 21,207,825 |
| 2024-12-27 | 12.63 | 13.11 | 12.63 | 12.87 | +1.9% | 17,396 | 22,494,842 |
| 2024-12-26 | 12.38 | 12.88 | 12.38 | 12.63 | +2.18% | 22,583 | 28,599,859 |
| 2024-12-25 | 12.7 | 12.78 | 12.12 | 12.36 | -3.59% | 25,461 | 31,514,419 |
| 2024-12-24 | 13.2 | 13.27 | 12.63 | 12.82 | -0.31% | 28,380 | 36,579,554 |
| 2024-12-23 | 14.13 | 14.13 | 12.79 | 12.86 | -9.05% | 44,463 | 59,025,545 |
| 2024-12-20 | 13.74 | 14.23 | 13.6 | 14.14 | +3.21% | 20,926 | 29,436,284 |
| 2024-12-19 | 13.85 | 13.95 | 13.54 | 13.7 | -1.44% | 17,222 | 23,595,235 |
| 2024-12-18 | 13.98 | 14.18 | 13.21 | 13.9 | -0.57% | 23,621 | 32,683,093 |
| 2024-12-17 | 15 | 15.07 | 13.81 | 13.98 | -6.8% | 30,832 | 43,916,563 |
| 2024-12-16 | 15.11 | 15.44 | 14.83 | 15 | -1.32% | 27,109 | 40,832,686 |
| 2024-12-13 | 14.83 | 15.59 | 14.7 | 15.2 | +1.54% | 36,598 | 55,401,811 |
| 2024-12-12 | 14.38 | 15.07 | 14.29 | 14.97 | +4.1% | 33,112 | 48,883,300 |
| 2024-12-11 | 14.44 | 14.5 | 14.21 | 14.38 | +0.21% | 22,051 | 31,546,697 |
| 2024-12-10 | 14.49 | 15.49 | 14.3 | 14.35 | +0.99% | 36,679 | 53,474,262 |
| 2024-12-09 | 14.07 | 14.51 | 13.81 | 14.21 | +1.07% | 42,531 | 60,339,137 |
| 2024-12-06 | 14 | 14.15 | 13.85 | 14.06 | +0.43% | 16,707 | 23,429,545 |
| 2024-12-05 | 13.77 | 14.09 | 13.71 | 14 | +1.3% | 17,747 | 24,762,544 |
| 2024-12-04 | 14.11 | 14.2 | 13.72 | 13.82 | -2.88% | 24,677 | 34,425,867 |
| 2024-12-03 | 14.01 | 14.28 | 13.79 | 14.23 | +1.57% | 24,526 | 34,539,163 |
| 2024-12-02 | 13.96 | 14.08 | 13.87 | 14.01 | +1.97% | 21,451 | 29,981,256 |
| 2024-11-29 | 13.68 | 13.84 | 13.4 | 13.74 | +0.59% | 27,234 | 37,172,260 |
| 2024-11-28 | 13.44 | 13.94 | 13.33 | 13.66 | +2.63% | 34,809 | 47,716,504 |
| 2024-11-27 | 13.35 | 13.36 | 12.69 | 13.31 | +0.23% | 26,713 | 34,721,768 |
| 2024-11-26 | 13.69 | 13.69 | 13.2 | 13.28 | -1.63% | 21,117 | 28,255,461 |
| 2024-11-25 | 13.09 | 13.56 | 13.03 | 13.5 | +3.13% | 27,405 | 36,478,333 |
| 2024-11-22 | 13.66 | 13.8 | 13.06 | 13.09 | -4.66% | 19,945 | 26,907,425 |
| 2024-11-21 | 13.67 | 13.87 | 13.5 | 13.73 | +0.73% | 19,892 | 27,207,275 |
| 2024-11-20 | 13.3 | 13.71 | 13.3 | 13.63 | +2.1% | 18,199 | 24,692,687 |
| 2024-11-19 | 13.09 | 13.39 | 12.95 | 13.35 | +1.99% | 18,023 | 23,709,514 |
| 2024-11-18 | 13.48 | 13.7 | 12.89 | 13.09 | -2.09% | 28,465 | 37,707,804 |
| 2024-11-15 | 13.69 | 13.95 | 13.35 | 13.37 | -2.76% | 20,022 | 27,414,234 |
| 2024-11-14 | 14.31 | 14.31 | 13.66 | 13.75 | -3.24% | 19,979 | 27,826,409 |
| 2024-11-13 | 14.11 | 14.36 | 13.84 | 14.21 | +0.78% | 22,905 | 32,294,616 |
| 2024-11-12 | 14.25 | 14.5 | 14.01 | 14.1 | -0.84% | 35,297 | 50,336,980 |
| 2024-11-11 | 13.92 | 14.32 | 13.78 | 14.22 | +1.94% | 29,994 | 42,147,681 |
| 2024-11-08 | 13.89 | 14.14 | 13.69 | 13.95 | +1.23% | 35,960 | 50,146,383 |
| 2024-11-07 | 13.18 | 13.79 | 13.18 | 13.78 | +3.84% | 32,415 | 44,007,018 |
| 2024-11-06 | 13.4 | 13.4 | 13.1 | 13.27 | +0.08% | 28,742 | 38,190,320 |
| 2024-11-05 | 13 | 13.45 | 12.93 | 13.26 | +2.63% | 28,250 | 37,305,689 |
| 2024-11-04 | 12.66 | 12.96 | 12.45 | 12.92 | +1.97% | 25,883 | 33,073,851 |
| 2024-11-01 | 13.3 | 13.37 | 12.59 | 12.67 | -4.67% | 38,146 | 49,120,670 |
| 2024-10-31 | 13.12 | 13.45 | 13.03 | 13.29 | +1.3% | 42,176 | 55,900,543 |
| 2024-10-30 | 13.37 | 13.5 | 12.84 | 13.12 | -2.81% | 38,119 | 49,927,863 |
| 2024-10-29 | 13.78 | 14.08 | 13.36 | 13.5 | -1.82% | 36,780 | 50,136,274 |
| 2024-10-28 | 13.65 | 13.78 | 13.36 | 13.75 | +3.07% | 30,215 | 41,187,098 |
| 2024-10-25 | 12.95 | 13.38 | 12.95 | 13.34 | +3.25% | 28,183 | 37,337,357 |
| 2024-10-24 | 12.88 | 12.98 | 12.75 | 12.92 | +0.08% | 16,862 | 21,701,589 |
| 2024-10-23 | 13.03 | 13.41 | 12.8 | 12.91 | -0.77% | 28,085 | 36,548,023 |
| 2024-10-22 | 12.8 | 13.03 | 12.55 | 13.01 | +1.88% | 28,392 | 36,470,779 |
| 2024-10-21 | 12.6 | 12.84 | 12.59 | 12.77 | +1.27% | 32,346 | 41,128,337 |
| 2024-10-18 | 12.26 | 12.85 | 12.18 | 12.61 | +2.27% | 33,537 | 41,858,107 |
| 2024-10-17 | 12.59 | 12.73 | 12.3 | 12.33 | -1.12% | 27,968 | 34,942,478 |
| 2024-10-16 | 12.27 | 12.68 | 12.21 | 12.47 | -0.24% | 27,175 | 33,960,171 |
| 2024-10-15 | 12.75 | 12.77 | 12.34 | 12.5 | -3.03% | 39,678 | 49,763,157 |
| 2024-10-14 | 12.33 | 12.95 | 12.14 | 12.89 | +7.42% | 53,698 | 67,388,738 |
| 2024-10-11 | 12.76 | 12.76 | 11.82 | 12 | -6.47% | 47,463 | 58,021,005 |
| 2024-10-10 | 12.54 | 13.8 | 12.41 | 12.83 | +5.42% | 63,063 | 81,879,738 |
| 2024-10-09 | 13.2 | 13.3 | 12.17 | 12.17 | -11.17% | 61,379 | 78,305,057 |
| 2024-10-08 | 14.84 | 14.85 | 12.88 | 13.7 | +8.3% | 77,718 | 106,378,879 |
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：