股票概览
12.71
-2%
-0.26
12.97
开盘价
13.09
最高价
12.7
最低价
24,493
成交量
数据更新至: 2024-12-31
技术指标
12.90
MA5 (5日均线)
13.12
MA10 (10日均线)
13.51
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 | 12.97 | 13.09 | 12.7 | 12.71 | -2% | 24,493 | 31,464,367 |
| 2024-12-30 | 13.03 | 13.08 | 12.85 | 12.97 | -0.92% | 18,253 | 23,656,969 |
| 2024-12-27 | 12.94 | 13.14 | 12.86 | 13.09 | +1.47% | 22,070 | 28,856,199 |
| 2024-12-26 | 12.84 | 13.03 | 12.81 | 12.9 | +0.47% | 15,494 | 20,055,440 |
| 2024-12-25 | 13.25 | 13.32 | 12.8 | 12.84 | -2.95% | 29,189 | 37,755,322 |
| 2024-12-24 | 13.15 | 13.34 | 13 | 13.23 | +0.76% | 24,536 | 32,264,861 |
| 2024-12-23 | 13.66 | 13.75 | 13.12 | 13.13 | -4.23% | 36,546 | 48,800,346 |
| 2024-12-20 | 13.35 | 13.76 | 13.34 | 13.71 | +2.77% | 43,933 | 60,014,463 |
| 2024-12-19 | 13.1 | 13.42 | 13.1 | 13.34 | +0.23% | 25,885 | 34,327,580 |
| 2024-12-18 | 13.5 | 13.54 | 13.14 | 13.31 | -0.3% | 32,577 | 43,416,112 |
| 2024-12-17 | 13.95 | 14.02 | 13.31 | 13.35 | -4.37% | 52,665 | 71,338,530 |
| 2024-12-16 | 14.05 | 14.3 | 13.88 | 13.96 | -0.85% | 39,867 | 55,994,668 |
| 2024-12-13 | 14.44 | 14.47 | 14.06 | 14.08 | -2.76% | 62,621 | 89,147,796 |
| 2024-12-12 | 14.19 | 14.65 | 14.1 | 14.48 | +1.54% | 76,002 | 109,294,550 |
| 2024-12-11 | 14.29 | 14.38 | 14.05 | 14.26 | -0.21% | 58,193 | 82,466,724 |
| 2024-12-10 | 14.24 | 14.6 | 14.08 | 14.29 | +1.85% | 108,800 | 155,557,225 |
| 2024-12-09 | 13.59 | 14.24 | 13.5 | 14.03 | +3.24% | 83,366 | 116,843,079 |
| 2024-12-06 | 13.41 | 13.64 | 13.26 | 13.59 | +1.65% | 34,592 | 46,569,134 |
| 2024-12-05 | 13.47 | 13.52 | 13.3 | 13.37 | -0.74% | 27,683 | 37,076,863 |
| 2024-12-04 | 13.83 | 13.88 | 13.4 | 13.47 | -3.02% | 40,847 | 55,695,922 |
| 2024-12-03 | 13.95 | 14 | 13.8 | 13.89 | -0.36% | 27,565 | 38,258,447 |
| 2024-12-02 | 13.87 | 14.01 | 13.82 | 13.94 | +0.87% | 50,166 | 69,852,590 |
| 2024-11-29 | 13.67 | 13.87 | 13.54 | 13.82 | +0.51% | 33,324 | 45,872,112 |
| 2024-11-28 | 13.6 | 13.83 | 13.53 | 13.75 | +1.1% | 36,537 | 50,181,397 |
| 2024-11-27 | 13.51 | 13.6 | 13.12 | 13.6 | +1.72% | 34,352 | 45,922,587 |
| 2024-11-26 | 13.45 | 13.74 | 13.34 | 13.37 | -0.52% | 26,232 | 35,500,488 |
| 2024-11-25 | 13.14 | 13.48 | 13.14 | 13.44 | +2.67% | 30,883 | 41,226,059 |
| 2024-11-22 | 13.89 | 13.9 | 13.09 | 13.09 | -5.62% | 35,091 | 47,403,830 |
| 2024-11-21 | 13.86 | 14 | 13.71 | 13.87 | +0.07% | 23,301 | 32,262,629 |
| 2024-11-20 | 13.62 | 13.96 | 13.52 | 13.86 | +1.84% | 34,117 | 47,195,975 |
| 2024-11-19 | 13.4 | 13.63 | 13.26 | 13.61 | +1.8% | 25,162 | 33,922,981 |
| 2024-11-18 | 13.53 | 13.74 | 13.3 | 13.37 | -0.74% | 43,305 | 58,584,854 |
| 2024-11-15 | 13.58 | 13.9 | 13.45 | 13.47 | -1.61% | 40,018 | 54,892,930 |
| 2024-11-14 | 14.04 | 14.26 | 13.67 | 13.69 | -2.42% | 45,250 | 62,916,685 |
| 2024-11-13 | 14.26 | 14.4 | 13.8 | 14.03 | -1.75% | 55,313 | 77,694,744 |
| 2024-11-12 | 14.15 | 14.47 | 14.1 | 14.28 | +1.28% | 92,141 | 131,909,826 |
| 2024-11-11 | 13.94 | 14.1 | 13.8 | 14.1 | +0.71% | 58,605 | 81,899,314 |
| 2024-11-08 | 14.28 | 14.45 | 13.89 | 14 | -1.2% | 64,823 | 91,322,750 |
| 2024-11-07 | 13.66 | 14.24 | 13.6 | 14.17 | +2.53% | 64,807 | 90,870,824 |
| 2024-11-06 | 13.7 | 14.36 | 13.67 | 13.82 | +0.88% | 76,424 | 107,095,285 |
| 2024-11-05 | 13.65 | 13.79 | 13.55 | 13.7 | +0.22% | 65,333 | 89,420,590 |
| 2024-11-04 | 13.38 | 13.85 | 13.26 | 13.67 | +2.55% | 64,943 | 88,263,369 |
| 2024-11-01 | 13.33 | 13.5 | 12.9 | 13.33 | 0% | 73,464 | 97,481,524 |
| 2024-10-31 | 13.22 | 13.6 | 13.22 | 13.33 | +0.83% | 70,704 | 95,147,680 |
| 2024-10-30 | 13.38 | 13.63 | 13.04 | 13.22 | +3.12% | 92,684 | 124,059,526 |
| 2024-10-29 | 13.45 | 13.48 | 12.79 | 12.82 | -3.17% | 49,934 | 65,175,435 |
| 2024-10-28 | 12.9 | 13.46 | 12.66 | 13.24 | +5.16% | 76,288 | 100,537,251 |
| 2024-10-25 | 12.42 | 12.62 | 12.37 | 12.59 | +1.37% | 39,084 | 49,024,172 |
| 2024-10-24 | 12.53 | 12.65 | 12.35 | 12.42 | +0.49% | 49,037 | 61,300,877 |
| 2024-10-23 | 12.42 | 12.55 | 12.31 | 12.36 | -1.04% | 48,094 | 59,637,796 |
| 2024-10-22 | 11.97 | 12.54 | 11.97 | 12.49 | +3.91% | 58,591 | 72,151,855 |
| 2024-10-21 | 11.95 | 12.14 | 11.85 | 12.02 | +1.18% | 44,437 | 53,315,077 |
| 2024-10-18 | 11.61 | 12.08 | 11.58 | 11.88 | +1.89% | 48,764 | 57,429,066 |
| 2024-10-17 | 11.77 | 11.96 | 11.64 | 11.66 | -1.1% | 34,551 | 40,703,161 |
| 2024-10-16 | 11.77 | 12.06 | 11.65 | 11.79 | -0.17% | 48,931 | 57,927,106 |
| 2024-10-15 | 12.24 | 12.28 | 11.79 | 11.81 | -3.43% | 54,464 | 65,723,926 |
| 2024-10-14 | 12.25 | 12.39 | 11.98 | 12.23 | -0.08% | 41,896 | 51,007,918 |
| 2024-10-11 | 12.64 | 12.76 | 12.04 | 12.24 | -4.6% | 47,862 | 59,092,114 |
| 2024-10-10 | 12.6 | 13.07 | 12.6 | 12.83 | +1.83% | 52,571 | 67,683,348 |
| 2024-10-09 | 13.82 | 13.82 | 12.6 | 12.6 | -8.5% | 84,978 | 111,086,688 |
| 2024-10-08 | 13.94 | 13.94 | 13 | 13.77 | +8.68% | 119,697 | 162,654,610 |
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：