股票概览
12.64
-4.24%
-0.56
13.22
开盘价
13.37
最高价
12.6
最低价
208,630
成交量
数据更新至: 2024-12-31
技术指标
12.24
MA5 (5日均线)
12.08
MA10 (10日均线)
12.43
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 | 13.22 | 13.37 | 12.6 | 12.64 | -4.24% | 208,630 | 270,282,721 |
| 2024-12-30 | 12 | 13.2 | 11.91 | 13.2 | +10% | 211,151 | 275,247,451 |
| 2024-12-27 | 12.08 | 12.78 | 11.99 | 12 | +0.76% | 64,309 | 78,792,282 |
| 2024-12-26 | 11.45 | 12.28 | 11.41 | 11.91 | +4.02% | 67,531 | 80,350,885 |
| 2024-12-25 | 11.72 | 11.78 | 11.3 | 11.45 | -2.22% | 30,105 | 34,481,088 |
| 2024-12-24 | 11.81 | 11.85 | 11.56 | 11.71 | +0.95% | 22,371 | 26,152,882 |
| 2024-12-23 | 12.18 | 12.2 | 11.6 | 11.6 | -5.15% | 44,280 | 52,403,339 |
| 2024-12-20 | 11.98 | 12.48 | 11.98 | 12.23 | +2.09% | 41,299 | 50,513,808 |
| 2024-12-19 | 12.11 | 12.12 | 11.9 | 11.98 | -1.16% | 39,708 | 47,701,023 |
| 2024-12-18 | 12.09 | 12.3 | 12.03 | 12.12 | +0.25% | 23,981 | 29,174,688 |
| 2024-12-17 | 12.52 | 12.52 | 12.02 | 12.09 | -3.13% | 46,277 | 56,413,576 |
| 2024-12-16 | 12.72 | 12.85 | 12.43 | 12.48 | -1.81% | 45,550 | 57,343,632 |
| 2024-12-13 | 13.14 | 13.15 | 12.71 | 12.71 | -3.27% | 52,347 | 67,389,612 |
| 2024-12-12 | 12.86 | 13.25 | 12.82 | 13.14 | +2.18% | 60,087 | 78,534,019 |
| 2024-12-11 | 12.83 | 12.98 | 12.81 | 12.86 | -0.08% | 34,307 | 44,196,466 |
| 2024-12-10 | 13.28 | 13.37 | 12.86 | 12.87 | -0.85% | 50,235 | 65,719,960 |
| 2024-12-09 | 12.99 | 13.06 | 12.83 | 12.98 | -0.08% | 28,450 | 36,844,313 |
| 2024-12-06 | 12.97 | 13.04 | 12.73 | 12.99 | +0.7% | 42,624 | 55,108,266 |
| 2024-12-05 | 12.74 | 13.05 | 12.73 | 12.9 | +1.26% | 39,842 | 51,410,001 |
| 2024-12-04 | 12.78 | 13.08 | 12.67 | 12.74 | -1.01% | 35,552 | 45,667,788 |
| 2024-12-03 | 13.09 | 13.1 | 12.81 | 12.87 | -0.23% | 41,741 | 54,015,946 |
| 2024-12-02 | 12.79 | 12.91 | 12.79 | 12.9 | +0.86% | 38,990 | 50,150,569 |
| 2024-11-29 | 12.6 | 12.82 | 12.58 | 12.79 | +1.83% | 49,553 | 63,088,232 |
| 2024-11-28 | 12.63 | 12.8 | 12.54 | 12.56 | -0.55% | 39,255 | 49,684,679 |
| 2024-11-27 | 12.35 | 12.65 | 12.1 | 12.63 | +0.64% | 57,134 | 70,618,764 |
| 2024-11-26 | 12.49 | 13.04 | 12.42 | 12.55 | +0.16% | 80,936 | 103,272,475 |
| 2024-11-25 | 12.41 | 12.57 | 12.28 | 12.53 | +0.56% | 44,528 | 55,503,773 |
| 2024-11-22 | 13.04 | 13.05 | 12.44 | 12.46 | -4.81% | 71,803 | 91,459,045 |
| 2024-11-21 | 13.4 | 13.4 | 12.95 | 13.09 | -2.6% | 79,942 | 104,596,607 |
| 2024-11-20 | 13.06 | 13.7 | 12.97 | 13.44 | +2.6% | 96,074 | 128,520,732 |
| 2024-11-19 | 13.38 | 13.42 | 12.7 | 13.1 | +0.85% | 62,561 | 81,341,950 |
| 2024-11-18 | 13.6 | 13.66 | 12.96 | 12.99 | -2.91% | 53,258 | 70,375,401 |
| 2024-11-15 | 13.29 | 13.74 | 13.09 | 13.38 | -0.15% | 57,693 | 77,719,263 |
| 2024-11-14 | 13.79 | 13.8 | 13.26 | 13.4 | -2.83% | 66,575 | 89,534,147 |
| 2024-11-13 | 13.8 | 14.05 | 13.38 | 13.79 | +0.51% | 79,504 | 109,100,636 |
| 2024-11-12 | 14.05 | 14.09 | 13.59 | 13.72 | -3.11% | 97,453 | 135,102,972 |
| 2024-11-11 | 13.8 | 14.25 | 13.59 | 14.16 | +2.61% | 134,353 | 186,846,828 |
| 2024-11-08 | 14.11 | 14.55 | 13.72 | 13.8 | -3.7% | 174,642 | 245,735,913 |
| 2024-11-07 | 14.45 | 14.51 | 13.5 | 14.33 | -3.11% | 192,224 | 271,481,621 |
| 2024-11-06 | 15.06 | 15.33 | 14.26 | 14.79 | +3.72% | 421,833 | 631,726,857 |
| 2024-11-05 | 15 | 15.34 | 13.96 | 14.26 | -3.13% | 390,744 | 567,899,766 |
| 2024-11-04 | 12.72 | 14.72 | 12.72 | 14.72 | +10.01% | 431,873 | 605,427,160 |
| 2024-11-01 | 13.88 | 14.61 | 13.22 | 13.38 | +0.75% | 483,751 | 673,461,243 |
| 2024-10-31 | 12.68 | 13.28 | 12.5 | 13.28 | +10.02% | 341,337 | 446,045,951 |
| 2024-10-30 | 10.76 | 12.07 | 10.76 | 12.07 | +10.03% | 233,909 | 276,397,271 |
| 2024-10-29 | 11.18 | 11.23 | 10.94 | 10.97 | -1.88% | 30,668 | 33,870,144 |
| 2024-10-28 | 11.11 | 11.25 | 11 | 11.18 | +0.99% | 40,849 | 45,534,021 |
| 2024-10-25 | 10.99 | 11.13 | 10.95 | 11.07 | +0.36% | 35,574 | 39,295,591 |
| 2024-10-24 | 11.05 | 11.05 | 10.88 | 11.03 | -0.54% | 38,273 | 41,905,702 |
| 2024-10-23 | 10.88 | 11.36 | 10.84 | 11.09 | +0.91% | 77,207 | 85,901,017 |
| 2024-10-22 | 11.35 | 11.37 | 10.92 | 10.99 | -3.68% | 102,271 | 113,205,695 |
| 2024-10-21 | 11.58 | 12.1 | 11.22 | 11.41 | +1.42% | 198,088 | 230,289,264 |
| 2024-10-18 | 10.2 | 11.25 | 10.19 | 11.25 | +9.97% | 110,945 | 121,792,103 |
| 2024-10-17 | 10.52 | 10.58 | 10.21 | 10.23 | -1.92% | 26,670 | 27,622,622 |
| 2024-10-16 | 10.36 | 10.5 | 10.28 | 10.43 | +0.68% | 23,884 | 24,858,018 |
| 2024-10-15 | 10.61 | 10.62 | 10.33 | 10.36 | -2.36% | 27,375 | 28,728,573 |
| 2024-10-14 | 10.59 | 10.67 | 10.4 | 10.61 | +0.57% | 28,378 | 29,958,893 |
| 2024-10-11 | 10.83 | 10.84 | 10.45 | 10.55 | -2.5% | 31,629 | 33,520,710 |
| 2024-10-10 | 11.18 | 11.18 | 10.6 | 10.82 | +2.27% | 39,722 | 43,202,284 |
| 2024-10-09 | 11.4 | 11.4 | 10.56 | 10.58 | -8.16% | 70,556 | 76,922,164 |
| 2024-10-08 | 12.01 | 12.06 | 11.05 | 11.52 | +4.54% | 113,934 | 131,382,514 |
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：