股票概览
12.65
-1.94%
-0.25
12.89
开盘价
13.08
最高价
12.65
最低价
70,949
成交量
数据更新至: 2024-12-31
技术指标
12.77
MA5 (5日均线)
12.87
MA10 (10日均线)
12.88
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 | 12.89 | 13.08 | 12.65 | 12.65 | -1.94% | 70,949 | 91,119,277 |
| 2024-12-30 | 12.74 | 13.05 | 12.7 | 12.9 | +0.7% | 87,433 | 112,831,126 |
| 2024-12-27 | 12.68 | 12.96 | 12.49 | 12.81 | +1.18% | 109,389 | 139,077,808 |
| 2024-12-26 | 12.84 | 12.94 | 12.66 | 12.66 | -1.33% | 61,369 | 78,286,990 |
| 2024-12-25 | 12.95 | 13 | 12.72 | 12.83 | -1.31% | 58,173 | 74,632,679 |
| 2024-12-24 | 12.69 | 13.02 | 12.64 | 13 | +2.36% | 95,927 | 123,853,396 |
| 2024-12-23 | 12.81 | 12.95 | 12.65 | 12.7 | -1.32% | 95,537 | 121,857,813 |
| 2024-12-20 | 13.23 | 13.23 | 12.85 | 12.87 | -2.94% | 113,436 | 147,295,147 |
| 2024-12-19 | 13 | 13.29 | 12.89 | 13.26 | +1.53% | 121,925 | 160,404,094 |
| 2024-12-18 | 13.05 | 13.18 | 13 | 13.06 | +0.31% | 121,989 | 159,637,381 |
| 2024-12-17 | 13.16 | 13.3 | 12.99 | 13.02 | -1.51% | 133,868 | 175,227,469 |
| 2024-12-16 | 13.24 | 13.5 | 13.07 | 13.22 | -0.75% | 160,270 | 212,723,633 |
| 2024-12-13 | 13.28 | 13.43 | 13.09 | 13.32 | +0.3% | 278,114 | 369,788,613 |
| 2024-12-12 | 13.12 | 13.4 | 13 | 13.28 | +1.61% | 158,579 | 209,773,372 |
| 2024-12-11 | 12.93 | 13.1 | 12.86 | 13.07 | +1.08% | 135,081 | 176,187,074 |
| 2024-12-10 | 13.16 | 13.27 | 12.91 | 12.93 | -0.23% | 165,797 | 215,672,550 |
| 2024-12-09 | 12.5 | 13.09 | 12.46 | 12.96 | +3.43% | 325,318 | 418,356,677 |
| 2024-12-06 | 12.21 | 12.85 | 12.21 | 12.53 | +3.04% | 235,822 | 295,722,509 |
| 2024-12-05 | 12.3 | 12.35 | 12.15 | 12.16 | -1.38% | 113,959 | 139,287,256 |
| 2024-12-04 | 12.29 | 12.46 | 12.27 | 12.33 | -0.24% | 97,419 | 120,336,072 |
| 2024-12-03 | 12.56 | 12.6 | 12.28 | 12.36 | -1.59% | 144,957 | 179,487,430 |
| 2024-12-02 | 12.56 | 12.79 | 12.5 | 12.56 | +0.08% | 174,352 | 220,013,807 |
| 2024-11-29 | 12.43 | 12.6 | 12.28 | 12.55 | +0.72% | 153,279 | 190,302,982 |
| 2024-11-28 | 12.26 | 12.88 | 12.2 | 12.46 | +1.38% | 239,026 | 299,820,951 |
| 2024-11-27 | 12.12 | 12.3 | 11.96 | 12.29 | +1.4% | 170,406 | 207,279,878 |
| 2024-11-26 | 12.11 | 12.2 | 11.99 | 12.12 | +0.66% | 196,548 | 237,539,435 |
| 2024-11-25 | 11.92 | 12.1 | 11.81 | 12.04 | +0.92% | 175,826 | 209,970,699 |
| 2024-11-22 | 12.03 | 12.15 | 11.92 | 11.93 | -0.83% | 174,826 | 209,854,844 |
| 2024-11-21 | 12.03 | 12.13 | 11.99 | 12.03 | 0% | 124,864 | 150,250,587 |
| 2024-11-20 | 12 | 12.08 | 11.95 | 12.03 | -0.58% | 131,742 | 158,155,560 |
| 2024-11-19 | 11.92 | 12.12 | 11.73 | 12.1 | +1.26% | 285,246 | 338,250,358 |
| 2024-11-18 | 11.81 | 12.13 | 11.61 | 11.95 | +2.05% | 212,877 | 253,402,472 |
| 2024-11-15 | 11.84 | 11.96 | 11.71 | 11.71 | -1.1% | 159,227 | 188,058,234 |
| 2024-11-14 | 12.18 | 12.23 | 11.81 | 11.84 | -2.79% | 200,499 | 240,502,925 |
| 2024-11-13 | 11.98 | 12.24 | 11.92 | 12.18 | +1.67% | 282,100 | 342,042,436 |
| 2024-11-12 | 11.96 | 12.21 | 11.88 | 11.98 | -0.66% | 378,277 | 455,997,658 |
| 2024-11-11 | 12.16 | 12.25 | 11.9 | 12.06 | -4.29% | 446,127 | 537,602,039 |
| 2024-11-08 | 13.4 | 13.41 | 12.53 | 12.6 | -4.76% | 330,315 | 423,844,469 |
| 2024-11-07 | 13 | 13.24 | 12.9 | 13.23 | +1.22% | 88,094 | 115,645,556 |
| 2024-11-06 | 13.13 | 13.2 | 12.96 | 13.07 | -0.46% | 111,687 | 145,739,574 |
| 2024-11-05 | 13.04 | 13.14 | 12.81 | 13.13 | +0.69% | 133,923 | 173,976,318 |
| 2024-11-04 | 13.1 | 13.2 | 12.99 | 13.04 | -0.69% | 56,250 | 73,529,212 |
| 2024-11-01 | 13.65 | 13.65 | 13.1 | 13.13 | -2.38% | 97,146 | 129,163,856 |
| 2024-10-31 | 13.6 | 13.63 | 13.38 | 13.45 | -1.18% | 88,939 | 119,828,799 |
| 2024-10-30 | 13.57 | 13.74 | 13.32 | 13.61 | -1.02% | 141,414 | 191,262,411 |
| 2024-10-29 | 13.63 | 13.81 | 13.38 | 13.75 | +1.1% | 138,589 | 188,422,288 |
| 2024-10-28 | 13.06 | 13.65 | 12.83 | 13.6 | +4.13% | 174,612 | 232,285,709 |
| 2024-10-25 | 13.01 | 13.15 | 12.82 | 13.06 | +0.08% | 97,895 | 127,094,563 |
| 2024-10-24 | 13.01 | 13.16 | 12.98 | 13.05 | -0.38% | 67,678 | 88,143,278 |
| 2024-10-23 | 13.05 | 13.22 | 13.01 | 13.1 | 0% | 122,820 | 161,038,433 |
| 2024-10-22 | 12.79 | 13.34 | 12.75 | 13.1 | +1.95% | 145,586 | 190,439,204 |
| 2024-10-21 | 13.26 | 13.26 | 12.7 | 12.85 | -3.09% | 164,733 | 211,861,698 |
| 2024-10-18 | 13.22 | 13.53 | 12.99 | 13.26 | -0.6% | 191,383 | 254,311,974 |
| 2024-10-17 | 12.63 | 13.35 | 12.57 | 13.34 | +5.62% | 202,837 | 265,299,699 |
| 2024-10-16 | 12.24 | 12.85 | 12.22 | 12.63 | +1.28% | 130,361 | 165,193,848 |
| 2024-10-15 | 12.89 | 12.89 | 12.45 | 12.47 | -3.11% | 89,253 | 112,304,837 |
| 2024-10-14 | 11.9 | 12.98 | 11.9 | 12.87 | +8.88% | 207,524 | 258,676,554 |
| 2024-10-11 | 12.2 | 12.2 | 11.76 | 11.82 | -2.72% | 77,828 | 92,411,759 |
| 2024-10-10 | 11.84 | 12.35 | 11.84 | 12.15 | +3.58% | 167,968 | 204,056,545 |
| 2024-10-09 | 12.75 | 12.75 | 11.71 | 11.73 | -8.36% | 211,425 | 255,798,775 |
| 2024-10-08 | 13.96 | 13.96 | 12.36 | 12.8 | +0.71% | 317,351 | 415,123,462 |
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：