股票概览
12.81
-0.39%
-0.05
12.73
开盘价
12.99
最高价
12.55
最低价
94,552
成交量
数据更新至: 2024-12-31
技术指标
12.89
MA5 (5日均线)
13.31
MA10 (10日均线)
13.50
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 | 12.73 | 12.99 | 12.55 | 12.81 | -0.39% | 94,552 | 120,496,384 |
| 2024-12-30 | 12.94 | 13.04 | 12.73 | 12.86 | -1.08% | 78,088 | 100,466,672 |
| 2024-12-27 | 12.91 | 13.26 | 12.83 | 13 | +1.33% | 71,145 | 92,955,092 |
| 2024-12-26 | 13 | 13.04 | 12.82 | 12.83 | -1.08% | 59,210 | 76,312,919 |
| 2024-12-25 | 13.41 | 13.49 | 12.65 | 12.97 | -3.5% | 141,161 | 182,624,680 |
| 2024-12-24 | 13.42 | 13.7 | 13.35 | 13.44 | -0.07% | 78,483 | 105,781,879 |
| 2024-12-23 | 13.8 | 14.1 | 13.39 | 13.45 | -2.54% | 76,317 | 104,323,207 |
| 2024-12-20 | 13.66 | 14 | 13.58 | 13.8 | +0.58% | 72,642 | 100,065,088 |
| 2024-12-19 | 14.35 | 14.36 | 13.61 | 13.72 | -3.72% | 134,270 | 185,038,106 |
| 2024-12-18 | 13.67 | 14.45 | 13.51 | 14.25 | +4.7% | 146,362 | 206,699,689 |
| 2024-12-17 | 13.72 | 14 | 13.54 | 13.61 | -0.8% | 69,712 | 95,603,578 |
| 2024-12-16 | 14.23 | 14.24 | 13.5 | 13.72 | -3.45% | 137,145 | 188,845,035 |
| 2024-12-13 | 14.58 | 14.69 | 14.08 | 14.21 | -2.6% | 124,917 | 178,567,719 |
| 2024-12-12 | 14.28 | 14.9 | 14 | 14.59 | +2.96% | 214,240 | 312,495,753 |
| 2024-12-11 | 13.25 | 14.43 | 13.17 | 14.17 | +7.19% | 237,384 | 330,696,295 |
| 2024-12-10 | 13.68 | 13.7 | 13.14 | 13.22 | -0.75% | 74,830 | 100,585,450 |
| 2024-12-09 | 13.16 | 13.43 | 13.06 | 13.32 | +1.14% | 75,637 | 100,416,361 |
| 2024-12-06 | 13.36 | 13.4 | 12.98 | 13.17 | -1.5% | 146,968 | 193,051,883 |
| 2024-12-05 | 13.5 | 13.69 | 13.26 | 13.37 | -1.4% | 81,835 | 109,721,225 |
| 2024-12-04 | 13.68 | 13.68 | 13.21 | 13.56 | -0.8% | 111,021 | 148,895,473 |
| 2024-12-03 | 13.68 | 14.05 | 13.4 | 13.67 | -0.07% | 122,109 | 167,622,624 |
| 2024-12-02 | 13.38 | 13.7 | 13.35 | 13.68 | +2.24% | 137,234 | 185,809,459 |
| 2024-11-29 | 13.3 | 13.56 | 13.14 | 13.38 | +0.22% | 123,510 | 165,309,741 |
| 2024-11-28 | 13.4 | 13.41 | 13.05 | 13.35 | 0% | 135,813 | 179,717,542 |
| 2024-11-27 | 12.46 | 13.35 | 12.26 | 13.35 | +6.97% | 125,064 | 160,399,167 |
| 2024-11-26 | 12.63 | 12.84 | 12.43 | 12.48 | -1.27% | 68,416 | 86,549,593 |
| 2024-11-25 | 12.6 | 12.87 | 12.45 | 12.64 | +0.32% | 80,794 | 101,903,169 |
| 2024-11-22 | 13.35 | 13.35 | 12.55 | 12.6 | -5.69% | 150,886 | 193,893,194 |
| 2024-11-21 | 13.12 | 13.43 | 12.96 | 13.36 | +2.61% | 131,944 | 175,027,928 |
| 2024-11-20 | 13 | 13.08 | 12.65 | 13.02 | +0.31% | 100,407 | 128,981,549 |
| 2024-11-19 | 12.81 | 13.13 | 12.75 | 12.98 | +1.72% | 121,021 | 156,326,088 |
| 2024-11-18 | 12.71 | 13.06 | 12.45 | 12.76 | -0.47% | 177,048 | 225,418,198 |
| 2024-11-15 | 12.96 | 13.24 | 12.77 | 12.82 | -1.84% | 82,874 | 107,707,278 |
| 2024-11-14 | 13.28 | 13.28 | 12.9 | 13.06 | -0.53% | 113,714 | 148,010,142 |
| 2024-11-13 | 13.33 | 13.47 | 12.96 | 13.13 | -2.23% | 138,826 | 182,396,223 |
| 2024-11-12 | 13.5 | 13.76 | 13.22 | 13.43 | -0.15% | 152,644 | 206,154,244 |
| 2024-11-11 | 13.45 | 13.69 | 13.21 | 13.45 | -0.81% | 163,237 | 218,620,434 |
| 2024-11-08 | 13.53 | 14.04 | 13.37 | 13.56 | +0.22% | 166,129 | 225,537,650 |
| 2024-11-07 | 13.53 | 14 | 13.46 | 13.53 | -1.31% | 220,984 | 302,623,883 |
| 2024-11-06 | 13.1 | 14.09 | 13.09 | 13.71 | +4.42% | 274,186 | 376,607,398 |
| 2024-11-05 | 13.4 | 13.52 | 13.01 | 13.13 | -1.43% | 257,074 | 338,196,776 |
| 2024-11-04 | 12.48 | 13.37 | 12.42 | 13.32 | +5.55% | 320,518 | 418,496,724 |
| 2024-11-01 | 12.44 | 12.77 | 12.19 | 12.62 | +2.35% | 212,603 | 266,551,197 |
| 2024-10-31 | 12.6 | 12.68 | 12.19 | 12.33 | -1.6% | 231,011 | 286,457,739 |
| 2024-10-30 | 12.59 | 12.78 | 12.37 | 12.53 | -0.71% | 122,059 | 153,234,095 |
| 2024-10-29 | 12.65 | 12.94 | 12.5 | 12.62 | -1.17% | 193,318 | 245,536,318 |
| 2024-10-28 | 13 | 13.26 | 12.47 | 12.77 | +0.55% | 268,143 | 342,002,720 |
| 2024-10-25 | 12.08 | 12.86 | 12.08 | 12.7 | +2.83% | 326,093 | 409,125,151 |
| 2024-10-24 | 12.5 | 12.6 | 12.04 | 12.35 | +2.4% | 367,685 | 451,635,549 |
| 2024-10-23 | 11.97 | 12.59 | 11.94 | 12.06 | +3.79% | 663,179 | 809,375,461 |
| 2024-10-22 | 10.62 | 11.62 | 10.62 | 11.62 | +10.04% | 504,504 | 574,671,011 |
| 2024-10-21 | 9.91 | 10.66 | 9.88 | 10.56 | +6.88% | 322,118 | 334,476,931 |
| 2024-10-18 | 9.63 | 10.05 | 9.63 | 9.88 | +2.07% | 197,933 | 196,268,676 |
| 2024-10-17 | 9.95 | 10.01 | 9.66 | 9.68 | -2.22% | 136,663 | 134,171,063 |
| 2024-10-16 | 9.74 | 10.06 | 9.71 | 9.9 | +0.71% | 81,653 | 80,947,918 |
| 2024-10-15 | 9.99 | 10.14 | 9.78 | 9.83 | -1.7% | 110,289 | 109,741,009 |
| 2024-10-14 | 9.88 | 10.11 | 9.75 | 10 | +2.15% | 175,670 | 174,306,767 |
| 2024-10-11 | 10.3 | 10.3 | 9.67 | 9.79 | -5.5% | 189,523 | 187,518,701 |
| 2024-10-10 | 10.05 | 10.71 | 9.94 | 10.36 | +2.27% | 215,161 | 222,130,002 |
| 2024-10-09 | 11.18 | 11.18 | 10.13 | 10.13 | -9.96% | 269,948 | 281,930,569 |
| 2024-10-08 | 11.89 | 11.89 | 10.88 | 11.25 | +4.07% | 262,062 | 296,326,372 |
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：