股票概览
12.89
-2.5%
-0.33
13.21
开盘价
13.58
最高价
12.86
最低价
67,483
成交量
数据更新至: 2024-12-31
技术指标
12.72
MA5 (5日均线)
12.67
MA10 (10日均线)
13.25
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 | 13.21 | 13.58 | 12.86 | 12.89 | -2.5% | 67,483 | 88,692,403 |
| 2024-12-30 | 13.28 | 13.44 | 12.69 | 13.22 | +1.54% | 75,086 | 98,570,447 |
| 2024-12-27 | 12.46 | 13.86 | 12.46 | 13.02 | +5.43% | 85,969 | 113,154,206 |
| 2024-12-26 | 12.11 | 12.5 | 12.05 | 12.35 | +2.07% | 27,132 | 33,572,960 |
| 2024-12-25 | 12.34 | 12.36 | 11.87 | 12.1 | -2.1% | 33,965 | 40,999,356 |
| 2024-12-24 | 12.42 | 12.6 | 12.15 | 12.36 | +1.23% | 27,604 | 34,153,854 |
| 2024-12-23 | 12.88 | 12.98 | 12.17 | 12.21 | -6% | 42,040 | 52,550,799 |
| 2024-12-20 | 12.92 | 13.17 | 12.81 | 12.99 | +1.33% | 27,190 | 35,377,906 |
| 2024-12-19 | 12.75 | 12.89 | 12.56 | 12.82 | +0.39% | 28,837 | 36,699,884 |
| 2024-12-18 | 13.07 | 13.07 | 12.62 | 12.77 | -1.24% | 33,820 | 43,422,526 |
| 2024-12-17 | 13.61 | 13.64 | 12.87 | 12.93 | -5% | 44,654 | 58,676,551 |
| 2024-12-16 | 13.66 | 13.8 | 13.41 | 13.61 | +0.29% | 31,861 | 43,444,166 |
| 2024-12-13 | 13.99 | 13.99 | 13.54 | 13.57 | -3.28% | 46,369 | 63,696,921 |
| 2024-12-12 | 14.01 | 14.15 | 13.87 | 14.03 | +0.21% | 39,613 | 55,502,170 |
| 2024-12-11 | 14.03 | 14.08 | 13.81 | 14 | +0.21% | 35,763 | 49,867,363 |
| 2024-12-10 | 14.4 | 14.42 | 13.9 | 13.97 | -0.07% | 58,098 | 82,137,043 |
| 2024-12-09 | 14 | 14.12 | 13.84 | 13.98 | -0.36% | 40,767 | 56,942,242 |
| 2024-12-06 | 14.18 | 14.25 | 13.85 | 14.03 | -1.27% | 55,511 | 77,860,792 |
| 2024-12-05 | 14.01 | 14.34 | 13.92 | 14.21 | +2.67% | 76,526 | 108,340,351 |
| 2024-12-04 | 13.94 | 14.19 | 13.78 | 13.84 | -0.72% | 63,362 | 88,568,174 |
| 2024-12-03 | 13.87 | 14 | 13.74 | 13.94 | +0.43% | 49,577 | 68,945,894 |
| 2024-12-02 | 13.54 | 14.14 | 13.53 | 13.88 | +2.28% | 61,906 | 85,716,088 |
| 2024-11-29 | 13.34 | 13.68 | 13.18 | 13.57 | +1.5% | 39,235 | 52,914,735 |
| 2024-11-28 | 13.39 | 13.64 | 13.31 | 13.37 | -0.22% | 33,613 | 45,225,755 |
| 2024-11-27 | 13.2 | 13.41 | 12.76 | 13.4 | +1.75% | 34,508 | 45,078,779 |
| 2024-11-26 | 13.45 | 13.55 | 13.12 | 13.17 | -2.08% | 27,290 | 36,286,911 |
| 2024-11-25 | 13.17 | 13.47 | 12.91 | 13.45 | +3.07% | 36,234 | 47,965,082 |
| 2024-11-22 | 13.78 | 13.88 | 13.02 | 13.05 | -5.78% | 56,012 | 75,614,326 |
| 2024-11-21 | 13.59 | 14.13 | 13.49 | 13.85 | +1.69% | 69,324 | 96,178,103 |
| 2024-11-20 | 13.26 | 13.7 | 13.05 | 13.62 | +3.03% | 41,305 | 55,870,817 |
| 2024-11-19 | 12.99 | 13.22 | 12.72 | 13.22 | +3.61% | 32,309 | 41,857,901 |
| 2024-11-18 | 13.42 | 13.55 | 12.66 | 12.76 | -4.56% | 50,209 | 64,899,696 |
| 2024-11-15 | 13.56 | 13.81 | 13.33 | 13.37 | -1.47% | 45,918 | 62,568,810 |
| 2024-11-14 | 14.03 | 14.08 | 13.53 | 13.57 | -3.83% | 42,002 | 57,840,978 |
| 2024-11-13 | 14 | 14.2 | 13.67 | 14.11 | 0% | 59,177 | 82,364,235 |
| 2024-11-12 | 14.46 | 14.54 | 13.93 | 14.11 | -1.67% | 75,446 | 107,194,051 |
| 2024-11-11 | 13.82 | 14.4 | 13.81 | 14.35 | +2.72% | 96,243 | 136,179,097 |
| 2024-11-08 | 14.4 | 14.52 | 13.89 | 13.97 | -1.27% | 127,436 | 180,255,482 |
| 2024-11-07 | 13.4 | 14.4 | 13.13 | 14.15 | +6.79% | 166,047 | 231,504,991 |
| 2024-11-06 | 13.35 | 13.52 | 13.08 | 13.25 | -0.6% | 62,315 | 82,972,282 |
| 2024-11-05 | 12.95 | 13.34 | 12.9 | 13.33 | +3.09% | 53,726 | 70,870,424 |
| 2024-11-04 | 12.48 | 13 | 12.48 | 12.93 | +3.61% | 42,572 | 54,498,051 |
| 2024-11-01 | 12.97 | 12.99 | 12.31 | 12.48 | -3.85% | 64,651 | 81,116,244 |
| 2024-10-31 | 13.02 | 13.15 | 12.77 | 12.98 | +0.39% | 41,535 | 54,080,654 |
| 2024-10-30 | 13.22 | 13.34 | 12.83 | 12.93 | -1.67% | 46,973 | 61,189,479 |
| 2024-10-29 | 13.74 | 13.77 | 13.11 | 13.15 | -3.59% | 64,581 | 86,256,202 |
| 2024-10-28 | 13.53 | 13.69 | 13.48 | 13.64 | +0.52% | 46,999 | 63,900,117 |
| 2024-10-25 | 13.45 | 13.71 | 13.45 | 13.57 | +1.42% | 47,534 | 64,545,337 |
| 2024-10-24 | 13.45 | 13.71 | 13.33 | 13.38 | -2.48% | 53,583 | 71,984,025 |
| 2024-10-23 | 13.58 | 14 | 13.51 | 13.72 | +0.22% | 75,718 | 104,258,981 |
| 2024-10-22 | 13.6 | 13.82 | 13.4 | 13.69 | +0.59% | 54,604 | 74,419,922 |
| 2024-10-21 | 13.42 | 13.85 | 13.4 | 13.61 | +1.49% | 68,947 | 93,771,813 |
| 2024-10-18 | 12.83 | 13.69 | 12.83 | 13.41 | +3.31% | 80,109 | 106,851,673 |
| 2024-10-17 | 13.13 | 13.32 | 12.97 | 12.98 | +0.54% | 53,113 | 69,902,355 |
| 2024-10-16 | 12.55 | 13.08 | 12.55 | 12.91 | +0.39% | 36,684 | 47,363,982 |
| 2024-10-15 | 13 | 13.31 | 12.81 | 12.86 | -2.06% | 52,380 | 68,413,084 |
| 2024-10-14 | 12.59 | 13.16 | 12.48 | 13.13 | +4.7% | 67,122 | 86,563,054 |
| 2024-10-11 | 13.35 | 13.38 | 12.37 | 12.54 | -5.64% | 74,391 | 94,818,288 |
| 2024-10-10 | 13.58 | 13.9 | 13.14 | 13.29 | +1.37% | 81,348 | 109,916,042 |
| 2024-10-09 | 14.35 | 14.43 | 13.1 | 13.11 | -13.06% | 136,355 | 188,328,171 |
| 2024-10-08 | 16.03 | 16.04 | 13.71 | 15.08 | +10.31% | 214,135 | 318,609,974 |
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：