股票概览
12.92
-1.45%
-0.19
12.93
开盘价
13.17
最高价
12.74
最低价
65,905
成交量
数据更新至: 2024-12-31
技术指标
12.66
MA5 (5日均线)
12.54
MA10 (10日均线)
12.64
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 | 12.93 | 13.17 | 12.74 | 12.92 | -1.45% | 65,905 | 85,273,618 |
| 2024-12-30 | 12.58 | 13.63 | 12.47 | 13.11 | +4.46% | 90,266 | 118,007,762 |
| 2024-12-27 | 12.37 | 12.55 | 12.37 | 12.55 | +1.46% | 18,953 | 23,620,016 |
| 2024-12-26 | 12.33 | 12.45 | 12.33 | 12.37 | 0% | 10,809 | 13,389,459 |
| 2024-12-25 | 12.42 | 12.45 | 12.27 | 12.37 | -0.48% | 11,571 | 14,275,300 |
| 2024-12-24 | 12.23 | 12.44 | 12.22 | 12.43 | +1.72% | 15,562 | 19,212,958 |
| 2024-12-23 | 12.5 | 12.53 | 12.22 | 12.22 | -1.93% | 22,403 | 27,727,775 |
| 2024-12-20 | 12.41 | 12.52 | 12.4 | 12.46 | +0.4% | 15,032 | 18,725,936 |
| 2024-12-19 | 12.48 | 12.56 | 12.3 | 12.41 | -0.88% | 23,137 | 28,688,468 |
| 2024-12-18 | 12.52 | 12.74 | 12.5 | 12.52 | +0.16% | 23,660 | 29,800,530 |
| 2024-12-17 | 12.71 | 12.76 | 12.41 | 12.5 | -1.57% | 29,140 | 36,678,710 |
| 2024-12-16 | 12.6 | 12.86 | 12.58 | 12.7 | +1.2% | 43,267 | 55,280,138 |
| 2024-12-13 | 12.91 | 12.91 | 12.55 | 12.55 | -2.86% | 56,417 | 71,521,194 |
| 2024-12-12 | 12.87 | 12.94 | 12.79 | 12.92 | +0.39% | 35,146 | 45,294,752 |
| 2024-12-11 | 12.72 | 12.92 | 12.7 | 12.87 | +1.18% | 31,439 | 40,371,223 |
| 2024-12-10 | 13.11 | 13.15 | 12.7 | 12.72 | -1.01% | 39,028 | 50,312,375 |
| 2024-12-09 | 12.81 | 12.9 | 12.75 | 12.85 | 0% | 28,829 | 36,986,082 |
| 2024-12-06 | 12.7 | 12.86 | 12.65 | 12.85 | +1.1% | 26,709 | 34,122,567 |
| 2024-12-05 | 12.76 | 12.82 | 12.65 | 12.71 | -0.7% | 24,776 | 31,564,151 |
| 2024-12-04 | 12.9 | 12.95 | 12.74 | 12.8 | -1.23% | 21,305 | 27,356,406 |
| 2024-12-03 | 12.92 | 12.98 | 12.77 | 12.96 | +0.47% | 23,292 | 30,030,693 |
| 2024-12-02 | 12.83 | 12.94 | 12.75 | 12.9 | +0.55% | 20,852 | 26,825,860 |
| 2024-11-29 | 12.69 | 12.85 | 12.65 | 12.83 | +0.86% | 29,023 | 37,117,462 |
| 2024-11-28 | 12.67 | 12.78 | 12.63 | 12.72 | +0.39% | 19,386 | 24,636,604 |
| 2024-11-27 | 12.61 | 12.69 | 12.27 | 12.67 | +0.32% | 27,036 | 33,738,676 |
| 2024-11-26 | 12.69 | 12.73 | 12.53 | 12.63 | -0.47% | 16,791 | 21,240,623 |
| 2024-11-25 | 12.62 | 12.73 | 12.58 | 12.69 | +0.79% | 19,672 | 24,891,353 |
| 2024-11-22 | 12.95 | 12.99 | 12.56 | 12.59 | -2.78% | 27,893 | 35,629,443 |
| 2024-11-21 | 12.9 | 13.05 | 12.85 | 12.95 | 0% | 25,847 | 33,447,064 |
| 2024-11-20 | 12.88 | 12.95 | 12.76 | 12.95 | +0.47% | 32,231 | 41,528,402 |
| 2024-11-19 | 12.59 | 12.89 | 12.59 | 12.89 | +2.22% | 31,241 | 39,800,585 |
| 2024-11-18 | 12.51 | 12.8 | 12.51 | 12.61 | +0.88% | 32,795 | 41,525,633 |
| 2024-11-15 | 12.59 | 12.72 | 12.49 | 12.5 | -0.79% | 23,559 | 29,736,124 |
| 2024-11-14 | 12.78 | 12.82 | 12.6 | 12.6 | -1.56% | 23,528 | 29,895,966 |
| 2024-11-13 | 12.72 | 12.87 | 12.66 | 12.8 | +0.16% | 19,858 | 25,344,703 |
| 2024-11-12 | 12.81 | 12.93 | 12.66 | 12.78 | -0.39% | 32,487 | 41,613,029 |
| 2024-11-11 | 12.68 | 12.83 | 12.64 | 12.83 | +0.94% | 28,538 | 36,320,279 |
| 2024-11-08 | 12.88 | 12.98 | 12.6 | 12.71 | -0.78% | 32,532 | 41,528,574 |
| 2024-11-07 | 12.49 | 12.81 | 12.43 | 12.81 | +2.07% | 38,015 | 48,232,828 |
| 2024-11-06 | 12.48 | 12.57 | 12.37 | 12.55 | +0.64% | 37,069 | 46,307,962 |
| 2024-11-05 | 12.33 | 12.48 | 12.21 | 12.47 | +1.96% | 31,825 | 39,385,720 |
| 2024-11-04 | 12.01 | 12.36 | 11.98 | 12.23 | +2% | 27,871 | 33,912,177 |
| 2024-11-01 | 12.11 | 12.18 | 11.96 | 11.99 | -1.4% | 29,570 | 35,694,523 |
| 2024-10-31 | 12.12 | 12.21 | 12.04 | 12.16 | +0.25% | 27,156 | 32,981,668 |
| 2024-10-30 | 12.16 | 12.24 | 12 | 12.13 | -0.25% | 24,183 | 29,275,107 |
| 2024-10-29 | 12.47 | 12.54 | 12.14 | 12.16 | -2.64% | 29,894 | 36,803,766 |
| 2024-10-28 | 12.3 | 12.51 | 12.24 | 12.49 | +1.63% | 29,259 | 36,167,479 |
| 2024-10-25 | 12.15 | 12.29 | 12.1 | 12.29 | +1.32% | 26,445 | 32,261,378 |
| 2024-10-24 | 12.22 | 12.23 | 12.06 | 12.13 | -0.74% | 20,110 | 24,384,442 |
| 2024-10-23 | 12.04 | 12.29 | 12 | 12.22 | +1.58% | 32,108 | 39,125,336 |
| 2024-10-22 | 11.95 | 12.06 | 11.9 | 12.03 | +0.84% | 21,735 | 26,045,105 |
| 2024-10-21 | 12.1 | 12.1 | 11.9 | 11.93 | -0.58% | 24,799 | 29,692,224 |
| 2024-10-18 | 11.87 | 12.18 | 11.71 | 12 | +1.52% | 29,978 | 35,861,863 |
| 2024-10-17 | 12.02 | 12.1 | 11.81 | 11.82 | -1.5% | 16,638 | 19,838,207 |
| 2024-10-16 | 11.81 | 12.12 | 11.77 | 12 | +0.84% | 20,794 | 24,961,266 |
| 2024-10-15 | 12.17 | 12.25 | 11.88 | 11.9 | -2.22% | 25,785 | 30,990,799 |
| 2024-10-14 | 12.2 | 12.28 | 11.94 | 12.17 | +1.25% | 25,160 | 30,509,008 |
| 2024-10-11 | 12.48 | 12.49 | 11.93 | 12.02 | -3.53% | 28,140 | 34,248,024 |
| 2024-10-10 | 12.25 | 12.72 | 12.16 | 12.46 | +1.8% | 41,424 | 51,727,443 |
| 2024-10-09 | 13.29 | 13.29 | 12.21 | 12.24 | -8.45% | 64,044 | 81,271,239 |
| 2024-10-08 | 14.08 | 14.19 | 13 | 13.37 | +3.48% | 94,292 | 127,834,792 |
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：