股票概览
12.24
-4.3%
-0.55
13.02
开盘价
13.06
最高价
12.19
最低价
95,408
成交量
数据更新至: 2024-12-31
技术指标
12.73
MA5 (5日均线)
12.50
MA10 (10日均线)
12.54
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 | 13.02 | 13.06 | 12.19 | 12.24 | -4.3% | 95,408 | 119,058,239 |
| 2024-12-30 | 13.05 | 13.33 | 12.77 | 12.79 | -2.74% | 124,684 | 162,462,845 |
| 2024-12-27 | 13.18 | 13.87 | 12.99 | 13.15 | +2.18% | 212,257 | 283,372,804 |
| 2024-12-26 | 12.69 | 13.17 | 12.69 | 12.87 | +1.98% | 169,436 | 219,629,458 |
| 2024-12-25 | 12.72 | 13.37 | 12.41 | 12.62 | -0.71% | 154,062 | 197,183,381 |
| 2024-12-24 | 12.9 | 12.99 | 12.29 | 12.71 | +7.62% | 160,405 | 203,294,473 |
| 2024-12-23 | 12.15 | 12.2 | 11.77 | 11.81 | -3.2% | 40,686 | 48,571,080 |
| 2024-12-20 | 12.15 | 12.31 | 12.14 | 12.2 | 0% | 33,071 | 40,453,095 |
| 2024-12-19 | 12.25 | 12.31 | 12.02 | 12.2 | -1.29% | 46,059 | 55,871,203 |
| 2024-12-18 | 12.33 | 12.47 | 12.23 | 12.36 | +0.41% | 29,875 | 37,009,072 |
| 2024-12-17 | 12.75 | 12.78 | 12.28 | 12.31 | -3.68% | 44,043 | 54,725,271 |
| 2024-12-16 | 12.65 | 12.85 | 12.65 | 12.78 | +1.03% | 38,973 | 49,667,443 |
| 2024-12-13 | 12.88 | 12.95 | 12.63 | 12.65 | -1.86% | 34,651 | 44,224,007 |
| 2024-12-12 | 12.89 | 12.95 | 12.73 | 12.89 | +0.7% | 44,917 | 57,719,630 |
| 2024-12-11 | 12.59 | 12.87 | 12.58 | 12.8 | +1.35% | 49,070 | 62,663,281 |
| 2024-12-10 | 13 | 13.11 | 12.58 | 12.63 | -2.55% | 99,284 | 127,465,967 |
| 2024-12-09 | 12.6 | 13.6 | 12.49 | 12.96 | +4.85% | 132,754 | 171,448,040 |
| 2024-12-06 | 12.34 | 12.46 | 12.23 | 12.36 | +0.49% | 28,330 | 34,962,493 |
| 2024-12-05 | 12.18 | 12.55 | 12.16 | 12.3 | +1.15% | 36,956 | 45,558,465 |
| 2024-12-04 | 12.41 | 12.49 | 12.03 | 12.16 | -2.49% | 33,926 | 41,705,574 |
| 2024-12-03 | 12.55 | 12.69 | 12.38 | 12.47 | +0.08% | 33,576 | 42,064,644 |
| 2024-12-02 | 12.3 | 12.48 | 12.13 | 12.46 | +2.13% | 38,477 | 47,627,854 |
| 2024-11-29 | 12.02 | 12.25 | 12.02 | 12.2 | +1.24% | 39,571 | 48,183,082 |
| 2024-11-28 | 12.02 | 12.18 | 12.01 | 12.05 | +0.08% | 28,727 | 34,744,290 |
| 2024-11-27 | 12.03 | 12.05 | 11.62 | 12.04 | 0% | 35,793 | 42,308,504 |
| 2024-11-26 | 12.01 | 12.3 | 11.98 | 12.04 | +0.75% | 37,112 | 44,911,235 |
| 2024-11-25 | 11.66 | 11.97 | 11.6 | 11.95 | +2.93% | 39,743 | 47,082,068 |
| 2024-11-22 | 11.95 | 12.04 | 11.6 | 11.61 | -3.17% | 40,130 | 47,471,525 |
| 2024-11-21 | 12 | 12.09 | 11.85 | 11.99 | -0.33% | 33,487 | 40,139,986 |
| 2024-11-20 | 11.94 | 12.12 | 11.93 | 12.03 | +0.75% | 36,328 | 43,674,445 |
| 2024-11-19 | 11.79 | 11.94 | 11.72 | 11.94 | +1.7% | 27,695 | 32,791,756 |
| 2024-11-18 | 11.85 | 12.09 | 11.69 | 11.74 | -0.34% | 42,040 | 49,914,457 |
| 2024-11-15 | 11.88 | 12.01 | 11.78 | 11.78 | -0.59% | 38,562 | 45,926,387 |
| 2024-11-14 | 12.05 | 12.18 | 11.81 | 11.85 | -1.9% | 30,369 | 36,519,115 |
| 2024-11-13 | 11.98 | 12.17 | 11.82 | 12.08 | +0.5% | 35,381 | 42,427,854 |
| 2024-11-12 | 12.18 | 12.37 | 11.95 | 12.02 | -0.74% | 47,992 | 58,422,915 |
| 2024-11-11 | 11.97 | 12.13 | 11.88 | 12.11 | +1.51% | 37,516 | 45,013,348 |
| 2024-11-08 | 12.05 | 12.1 | 11.81 | 11.93 | -0.17% | 41,311 | 49,288,501 |
| 2024-11-07 | 11.67 | 11.95 | 11.6 | 11.95 | +1.79% | 37,424 | 44,337,466 |
| 2024-11-06 | 11.78 | 11.85 | 11.67 | 11.74 | -0.51% | 32,731 | 38,456,685 |
| 2024-11-05 | 11.68 | 11.83 | 11.61 | 11.8 | +1.03% | 36,306 | 42,604,784 |
| 2024-11-04 | 11.43 | 11.68 | 11.41 | 11.68 | +2.1% | 22,306 | 25,850,008 |
| 2024-11-01 | 11.67 | 11.71 | 11.39 | 11.44 | -1.97% | 36,770 | 42,412,518 |
| 2024-10-31 | 11.56 | 11.76 | 11.56 | 11.67 | +0.26% | 29,542 | 34,509,490 |
| 2024-10-30 | 11.62 | 11.72 | 11.5 | 11.64 | +0.78% | 25,580 | 29,688,259 |
| 2024-10-29 | 11.97 | 12.06 | 11.51 | 11.55 | -3.51% | 52,779 | 61,772,107 |
| 2024-10-28 | 11.8 | 11.98 | 11.8 | 11.97 | +1.44% | 45,974 | 54,648,499 |
| 2024-10-25 | 11.65 | 11.83 | 11.57 | 11.8 | +2.88% | 48,720 | 57,120,547 |
| 2024-10-24 | 11.31 | 11.56 | 11.26 | 11.47 | +1.41% | 41,415 | 47,345,790 |
| 2024-10-23 | 11.13 | 11.66 | 11.13 | 11.31 | +1.34% | 46,201 | 52,409,096 |
| 2024-10-22 | 11.2 | 11.33 | 11.05 | 11.16 | +0.45% | 48,908 | 54,550,514 |
| 2024-10-21 | 10.89 | 11.12 | 10.82 | 11.11 | +2.02% | 44,847 | 49,253,967 |
| 2024-10-18 | 10.65 | 11 | 10.65 | 10.89 | +1.78% | 30,999 | 33,508,104 |
| 2024-10-17 | 10.9 | 10.95 | 10.68 | 10.7 | -1.47% | 19,670 | 21,273,806 |
| 2024-10-16 | 10.67 | 10.9 | 10.64 | 10.86 | +0.93% | 21,130 | 22,866,594 |
| 2024-10-15 | 10.93 | 11.02 | 10.76 | 10.76 | -2% | 20,217 | 22,024,362 |
| 2024-10-14 | 10.92 | 11.05 | 10.73 | 10.98 | +0.83% | 36,926 | 40,323,426 |
| 2024-10-11 | 11.17 | 11.26 | 10.75 | 10.89 | -2.42% | 31,699 | 34,813,714 |
| 2024-10-10 | 11.15 | 11.38 | 11 | 11.16 | +0.45% | 37,425 | 42,070,934 |
| 2024-10-09 | 12 | 12 | 11.11 | 11.11 | -8.71% | 55,332 | 63,318,761 |
| 2024-10-08 | 12.9 | 12.93 | 11.76 | 12.17 | +3.22% | 86,907 | 106,269,353 |
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：