股票概览
12.85
+2.88%
+0.36
12.49
开盘价
13.73
最高价
12.49
最低价
134,954
成交量
数据更新至: 2024-12-31
技术指标
12.47
MA5 (5日均线)
12.76
MA10 (10日均线)
13.15
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 | 12.49 | 13.73 | 12.49 | 12.85 | +2.88% | 134,954 | 177,159,373 |
| 2024-12-30 | 12.59 | 12.64 | 12.12 | 12.49 | -1.19% | 68,674 | 84,734,836 |
| 2024-12-27 | 12.39 | 12.84 | 12.17 | 12.64 | +2.02% | 67,557 | 85,468,699 |
| 2024-12-26 | 12.07 | 12.43 | 12.03 | 12.39 | +3.25% | 64,405 | 78,754,807 |
| 2024-12-25 | 12.3 | 12.4 | 11.66 | 12 | -3.3% | 73,753 | 88,265,537 |
| 2024-12-24 | 12.36 | 12.54 | 12.05 | 12.41 | +0.24% | 74,907 | 91,960,495 |
| 2024-12-23 | 13.29 | 13.43 | 12.25 | 12.38 | -6.85% | 104,126 | 132,804,434 |
| 2024-12-20 | 13.16 | 14 | 13.16 | 13.29 | +0.99% | 117,341 | 158,553,783 |
| 2024-12-19 | 13.51 | 13.75 | 13.13 | 13.16 | -5.66% | 138,818 | 185,579,715 |
| 2024-12-18 | 14.17 | 14.5 | 13.74 | 13.95 | -1.48% | 179,021 | 252,338,202 |
| 2024-12-17 | 15.19 | 15.88 | 13.68 | 14.16 | -6.78% | 393,740 | 578,078,499 |
| 2024-12-16 | 14.36 | 15.19 | 14.15 | 15.19 | +9.99% | 319,206 | 473,298,410 |
| 2024-12-13 | 14.1 | 14.23 | 13.63 | 13.81 | -3.22% | 161,261 | 224,538,319 |
| 2024-12-12 | 13.38 | 14.72 | 13.3 | 14.27 | +6.65% | 240,695 | 338,690,520 |
| 2024-12-11 | 13.06 | 13.4 | 13.01 | 13.38 | +1.52% | 80,084 | 106,566,489 |
| 2024-12-10 | 13.28 | 13.36 | 13 | 13.18 | +2.01% | 87,854 | 115,883,578 |
| 2024-12-09 | 12.88 | 12.96 | 12.78 | 12.92 | -0.23% | 41,208 | 53,082,607 |
| 2024-12-06 | 13 | 13.11 | 12.7 | 12.95 | +1.01% | 44,434 | 57,360,523 |
| 2024-12-05 | 12.65 | 12.82 | 12.55 | 12.82 | +0.63% | 27,304 | 34,604,160 |
| 2024-12-04 | 12.95 | 13.15 | 12.68 | 12.74 | -1.77% | 38,265 | 49,224,745 |
| 2024-12-03 | 12.97 | 13.04 | 12.8 | 12.97 | 0% | 44,742 | 57,930,079 |
| 2024-12-02 | 12.92 | 13.09 | 12.78 | 12.97 | -0.23% | 56,438 | 73,046,744 |
| 2024-11-29 | 13.06 | 13.35 | 12.78 | 13 | +0.54% | 71,208 | 92,579,758 |
| 2024-11-28 | 12.99 | 13.13 | 12.78 | 12.93 | +1.89% | 62,178 | 80,667,665 |
| 2024-11-27 | 12.45 | 12.84 | 12.13 | 12.69 | +1.36% | 41,380 | 51,381,881 |
| 2024-11-26 | 12.45 | 12.68 | 12.39 | 12.52 | +0.48% | 34,941 | 43,719,346 |
| 2024-11-25 | 13.48 | 13.48 | 12.27 | 12.46 | +1.55% | 46,507 | 58,130,450 |
| 2024-11-22 | 12.59 | 12.74 | 12.24 | 12.27 | -2.46% | 34,979 | 43,717,251 |
| 2024-11-21 | 12.5 | 12.72 | 12.36 | 12.58 | +0.64% | 24,185 | 30,285,386 |
| 2024-11-20 | 12.32 | 12.52 | 12.24 | 12.5 | +1.46% | 28,160 | 34,950,300 |
| 2024-11-19 | 12.12 | 12.4 | 11.91 | 12.32 | +0.9% | 38,614 | 46,919,343 |
| 2024-11-18 | 12.23 | 12.64 | 12.11 | 12.21 | +0.49% | 39,213 | 48,402,069 |
| 2024-11-15 | 12.28 | 12.4 | 12.1 | 12.15 | -1.06% | 21,400 | 26,224,667 |
| 2024-11-14 | 12.43 | 12.49 | 12.2 | 12.28 | -1.29% | 28,036 | 34,485,275 |
| 2024-11-13 | 12.48 | 12.58 | 12.23 | 12.44 | -0.56% | 22,822 | 28,278,416 |
| 2024-11-12 | 12.45 | 12.62 | 12.38 | 12.51 | +0.24% | 27,189 | 33,988,029 |
| 2024-11-11 | 12.58 | 12.63 | 12.28 | 12.48 | -1.73% | 29,016 | 36,048,925 |
| 2024-11-08 | 13.03 | 13.05 | 12.58 | 12.7 | -2.31% | 43,913 | 55,890,916 |
| 2024-11-07 | 12.35 | 13.2 | 12.33 | 13 | +4.42% | 60,468 | 77,249,202 |
| 2024-11-06 | 12.31 | 12.69 | 12.25 | 12.45 | +0.48% | 35,502 | 44,008,283 |
| 2024-11-05 | 12.23 | 12.5 | 12.14 | 12.39 | +1.56% | 67,518 | 82,791,148 |
| 2024-11-04 | 12.06 | 12.22 | 11.92 | 12.2 | +1.16% | 42,814 | 51,759,175 |
| 2024-11-01 | 12.15 | 12.21 | 11.9 | 12.06 | -1.55% | 31,877 | 38,369,554 |
| 2024-10-31 | 11.99 | 12.3 | 11.9 | 12.25 | +2.17% | 55,373 | 67,199,363 |
| 2024-10-30 | 11.9 | 12 | 11.81 | 11.99 | +0.76% | 26,720 | 31,815,771 |
| 2024-10-29 | 12.24 | 12.25 | 11.86 | 11.9 | -3.49% | 44,332 | 53,038,709 |
| 2024-10-28 | 11.7 | 12.33 | 11.66 | 12.33 | +5.38% | 70,934 | 84,954,315 |
| 2024-10-25 | 11.4 | 11.75 | 11.4 | 11.7 | +1.92% | 32,117 | 37,197,404 |
| 2024-10-24 | 11.4 | 11.65 | 11.32 | 11.48 | +0.53% | 47,841 | 54,781,057 |
| 2024-10-23 | 11.43 | 11.58 | 11.26 | 11.42 | +0.62% | 43,944 | 50,299,981 |
| 2024-10-22 | 11.19 | 11.35 | 11.12 | 11.35 | +1.34% | 37,370 | 42,075,307 |
| 2024-10-21 | 11.04 | 11.3 | 10.94 | 11.2 | +1.45% | 43,855 | 48,721,063 |
| 2024-10-18 | 10.73 | 11.1 | 10.7 | 11.04 | +2.89% | 46,212 | 50,320,676 |
| 2024-10-17 | 10.93 | 11 | 10.67 | 10.73 | -1.83% | 28,283 | 30,686,943 |
| 2024-10-16 | 10.8 | 11.05 | 10.71 | 10.93 | +0.55% | 26,767 | 29,146,783 |
| 2024-10-15 | 10.95 | 11.19 | 10.84 | 10.87 | -1.18% | 22,800 | 25,007,620 |
| 2024-10-14 | 10.88 | 11.04 | 10.72 | 11 | +0.92% | 35,993 | 39,268,675 |
| 2024-10-11 | 11.02 | 11.18 | 10.8 | 10.9 | -1.45% | 31,428 | 34,397,630 |
| 2024-10-10 | 11.11 | 11.25 | 10.74 | 11.06 | +1.47% | 40,162 | 44,355,024 |
| 2024-10-09 | 11.47 | 11.47 | 10.9 | 10.9 | -6.52% | 81,094 | 90,564,016 |
| 2024-10-08 | 12.3 | 12.4 | 11.15 | 11.66 | +2.55% | 114,354 | 134,390,672 |
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：