股票概览
12.59
-3.6%
-0.47
13.06
开盘价
13.16
最高价
12.53
最低价
80,234
成交量
数据更新至: 2024-12-31
技术指标
12.88
MA5 (5日均线)
12.74
MA10 (10日均线)
12.91
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 | 13.06 | 13.16 | 12.53 | 12.59 | -3.6% | 80,234 | 102,596,030 |
| 2024-12-30 | 13.04 | 13.35 | 13 | 13.06 | -0.99% | 121,512 | 159,855,897 |
| 2024-12-27 | 12.92 | 13.36 | 12.88 | 13.19 | +3.53% | 190,254 | 250,351,299 |
| 2024-12-26 | 12.74 | 13.1 | 12.62 | 12.74 | -0.78% | 104,959 | 134,626,590 |
| 2024-12-25 | 12.45 | 13.1 | 12.21 | 12.84 | +2.47% | 102,787 | 131,223,409 |
| 2024-12-24 | 12.36 | 12.63 | 12.35 | 12.53 | +2.12% | 44,280 | 55,326,568 |
| 2024-12-23 | 12.69 | 12.79 | 12.27 | 12.27 | -3.23% | 53,556 | 66,680,496 |
| 2024-12-20 | 12.62 | 12.79 | 12.55 | 12.68 | +0.48% | 36,587 | 46,383,737 |
| 2024-12-19 | 12.56 | 12.74 | 12.32 | 12.62 | -1.71% | 59,430 | 74,707,004 |
| 2024-12-18 | 12.95 | 13.19 | 12.79 | 12.84 | -0.93% | 59,336 | 77,040,913 |
| 2024-12-17 | 13.37 | 13.37 | 12.82 | 12.96 | -1.59% | 69,744 | 90,986,927 |
| 2024-12-16 | 13.13 | 13.47 | 12.99 | 13.17 | +0.84% | 92,123 | 121,698,256 |
| 2024-12-13 | 13.23 | 13.37 | 13.05 | 13.06 | -1.88% | 69,762 | 91,944,473 |
| 2024-12-12 | 13.31 | 13.42 | 13.2 | 13.31 | -0.3% | 82,818 | 110,060,105 |
| 2024-12-11 | 13.21 | 13.62 | 13.2 | 13.35 | +0.38% | 104,545 | 140,075,013 |
| 2024-12-10 | 13.45 | 13.68 | 13.19 | 13.3 | +0.08% | 147,468 | 197,197,008 |
| 2024-12-09 | 12.92 | 13.33 | 12.84 | 13.29 | +2.86% | 109,135 | 142,910,738 |
| 2024-12-06 | 13.16 | 13.18 | 12.85 | 12.92 | -0.54% | 76,438 | 98,881,480 |
| 2024-12-05 | 12.4 | 13.04 | 12.4 | 12.99 | +4.25% | 113,775 | 145,935,316 |
| 2024-12-04 | 12.61 | 12.63 | 12.42 | 12.46 | -1.42% | 50,461 | 63,035,344 |
| 2024-12-03 | 12.73 | 12.77 | 12.52 | 12.64 | -0.86% | 54,805 | 69,226,282 |
| 2024-12-02 | 12.54 | 12.76 | 12.48 | 12.75 | +1.43% | 56,046 | 70,941,458 |
| 2024-11-29 | 12.52 | 12.72 | 12.42 | 12.57 | +0.56% | 61,631 | 77,449,106 |
| 2024-11-28 | 12.64 | 12.77 | 12.47 | 12.5 | -1.11% | 53,177 | 67,140,217 |
| 2024-11-27 | 12.53 | 12.64 | 12.21 | 12.64 | +0.8% | 49,680 | 61,689,030 |
| 2024-11-26 | 12.79 | 12.88 | 12.49 | 12.54 | -2.41% | 47,167 | 59,835,716 |
| 2024-11-25 | 12.71 | 12.94 | 12.61 | 12.85 | +1.18% | 61,260 | 78,189,307 |
| 2024-11-22 | 12.96 | 13.3 | 12.61 | 12.7 | -1.93% | 99,447 | 129,011,652 |
| 2024-11-21 | 13.05 | 13.12 | 12.81 | 12.95 | -0.92% | 59,798 | 77,654,251 |
| 2024-11-20 | 12.88 | 13.14 | 12.7 | 13.07 | +3.16% | 92,142 | 119,102,106 |
| 2024-11-19 | 12.3 | 12.67 | 12.28 | 12.67 | +3.43% | 58,812 | 73,114,174 |
| 2024-11-18 | 12.58 | 12.59 | 12.18 | 12.25 | -2% | 58,377 | 72,221,419 |
| 2024-11-15 | 12.91 | 12.99 | 12.5 | 12.5 | -3.4% | 78,397 | 100,103,329 |
| 2024-11-14 | 13.23 | 13.48 | 12.94 | 12.94 | -2.56% | 105,448 | 138,819,612 |
| 2024-11-13 | 13.17 | 13.35 | 12.96 | 13.28 | +1.22% | 121,997 | 161,285,355 |
| 2024-11-12 | 13.18 | 13.41 | 13.01 | 13.12 | -0.46% | 131,434 | 173,008,952 |
| 2024-11-11 | 12.93 | 13.19 | 12.77 | 13.18 | +2.09% | 115,069 | 150,235,284 |
| 2024-11-08 | 12.9 | 13.02 | 12.81 | 12.91 | +0.94% | 119,785 | 154,538,944 |
| 2024-11-07 | 12.67 | 12.9 | 12.55 | 12.79 | +1.11% | 109,008 | 139,348,441 |
| 2024-11-06 | 12.54 | 12.9 | 12.42 | 12.65 | +0.48% | 147,214 | 186,566,725 |
| 2024-11-05 | 12.12 | 12.69 | 12.02 | 12.59 | +3.88% | 111,883 | 139,209,878 |
| 2024-11-04 | 11.98 | 12.27 | 11.93 | 12.12 | +1.59% | 47,893 | 57,926,921 |
| 2024-11-01 | 12.2 | 12.29 | 11.81 | 11.93 | -2.61% | 75,727 | 90,942,644 |
| 2024-10-31 | 12.31 | 12.4 | 12.16 | 12.25 | -0.41% | 80,972 | 99,444,968 |
| 2024-10-30 | 12.46 | 12.6 | 12.15 | 12.3 | -1.6% | 82,453 | 101,649,553 |
| 2024-10-29 | 12.94 | 13.04 | 12.49 | 12.5 | -3.4% | 79,090 | 100,417,701 |
| 2024-10-28 | 12.68 | 12.96 | 12.61 | 12.94 | +1.97% | 83,635 | 107,273,061 |
| 2024-10-25 | 12.47 | 12.75 | 12.46 | 12.69 | +2.01% | 75,619 | 95,509,905 |
| 2024-10-24 | 12.72 | 12.74 | 12.42 | 12.44 | -2.12% | 63,355 | 79,433,892 |
| 2024-10-23 | 12.82 | 12.99 | 12.67 | 12.71 | -1.01% | 93,816 | 120,174,681 |
| 2024-10-22 | 12.6 | 12.89 | 12.51 | 12.84 | +2.23% | 107,709 | 137,385,156 |
| 2024-10-21 | 12.51 | 12.65 | 12.38 | 12.56 | +0.32% | 103,129 | 129,167,548 |
| 2024-10-18 | 12.28 | 12.71 | 12.22 | 12.52 | +1.62% | 115,022 | 143,764,352 |
| 2024-10-17 | 12.63 | 12.71 | 12.3 | 12.32 | -3.98% | 114,041 | 142,497,529 |
| 2024-10-16 | 12 | 12.97 | 11.9 | 12.83 | +5.86% | 162,361 | 204,539,258 |
| 2024-10-15 | 12.3 | 12.47 | 12.12 | 12.12 | -1.86% | 59,804 | 73,288,384 |
| 2024-10-14 | 12.14 | 12.42 | 11.88 | 12.35 | +2.4% | 69,706 | 85,021,082 |
| 2024-10-11 | 12.61 | 12.7 | 11.92 | 12.06 | -5.11% | 89,375 | 109,556,517 |
| 2024-10-10 | 12.6 | 13 | 12.42 | 12.71 | +0.16% | 105,879 | 134,643,457 |
| 2024-10-09 | 13.9 | 13.9 | 12.69 | 12.69 | -10% | 149,227 | 195,328,630 |
| 2024-10-08 | 14.94 | 14.94 | 13.35 | 14.1 | +3.52% | 273,276 | 385,185,399 |
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：