股票概览
12.6
-1.56%
-0.2
12.83
开盘价
12.99
最高价
12.59
最低价
53,872
成交量
数据更新至: 2024-12-31
技术指标
12.86
MA5 (5日均线)
13.01
MA10 (10日均线)
13.01
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 | 12.83 | 12.99 | 12.59 | 12.6 | -1.56% | 53,872 | 68,760,580 |
| 2024-12-30 | 13 | 13 | 12.76 | 12.8 | -1.54% | 49,401 | 63,386,051 |
| 2024-12-27 | 12.97 | 13.13 | 12.85 | 13 | -0.38% | 66,598 | 86,667,996 |
| 2024-12-26 | 12.78 | 13.09 | 12.73 | 13.05 | +1.4% | 79,143 | 102,718,855 |
| 2024-12-25 | 12.75 | 13.09 | 12.3 | 12.87 | +0.78% | 113,742 | 143,745,746 |
| 2024-12-24 | 12.71 | 12.89 | 12.6 | 12.77 | +0.55% | 80,229 | 102,156,177 |
| 2024-12-23 | 13.21 | 13.27 | 12.7 | 12.7 | -4.87% | 130,819 | 169,255,093 |
| 2024-12-20 | 13.3 | 14.23 | 13.1 | 13.35 | +1.75% | 181,990 | 246,045,460 |
| 2024-12-19 | 13.7 | 13.99 | 12.95 | 13.12 | -5.07% | 210,723 | 279,553,341 |
| 2024-12-18 | 13.97 | 14.99 | 13.5 | 13.82 | -0.93% | 262,929 | 376,081,143 |
| 2024-12-17 | 15 | 15 | 13.86 | 13.95 | -9.42% | 323,755 | 463,866,879 |
| 2024-12-16 | 15.4 | 15.4 | 14.88 | 15.4 | +10% | 373,174 | 572,004,946 |
| 2024-12-13 | 12.99 | 14 | 12.99 | 14 | +9.98% | 146,122 | 200,041,933 |
| 2024-12-12 | 12.53 | 12.73 | 12.46 | 12.73 | +1.76% | 39,006 | 49,235,091 |
| 2024-12-11 | 12.3 | 12.58 | 12.28 | 12.51 | +1.54% | 32,446 | 40,447,950 |
| 2024-12-10 | 12.58 | 12.68 | 12.3 | 12.32 | -0.32% | 40,908 | 50,984,318 |
| 2024-12-09 | 12.38 | 12.43 | 12.22 | 12.36 | -0.24% | 22,770 | 28,129,733 |
| 2024-12-06 | 12.28 | 12.4 | 12.24 | 12.39 | +0.65% | 24,830 | 30,666,720 |
| 2024-12-05 | 12.23 | 12.35 | 12.18 | 12.31 | +0.65% | 22,748 | 27,933,443 |
| 2024-12-04 | 12.32 | 12.46 | 12.17 | 12.23 | -1.13% | 28,844 | 35,479,797 |
| 2024-12-03 | 12.46 | 12.59 | 12.33 | 12.37 | -0.4% | 32,808 | 40,788,836 |
| 2024-12-02 | 12.39 | 12.55 | 12.33 | 12.42 | +0.16% | 46,900 | 58,426,129 |
| 2024-11-29 | 12.36 | 12.61 | 12.32 | 12.4 | -0.16% | 44,971 | 56,047,885 |
| 2024-11-28 | 12.58 | 12.83 | 12.39 | 12.42 | -2.2% | 65,395 | 82,244,619 |
| 2024-11-27 | 12.3 | 12.78 | 12 | 12.7 | +2.58% | 96,816 | 120,225,823 |
| 2024-11-26 | 11.86 | 12.79 | 11.85 | 12.38 | +4.03% | 69,601 | 85,645,473 |
| 2024-11-25 | 11.66 | 11.94 | 11.65 | 11.9 | +1.28% | 27,189 | 32,184,479 |
| 2024-11-22 | 12.16 | 12.17 | 11.75 | 11.75 | -3.45% | 44,216 | 52,680,080 |
| 2024-11-21 | 12.17 | 12.26 | 12.08 | 12.17 | -0.73% | 28,256 | 34,328,244 |
| 2024-11-20 | 11.89 | 12.35 | 11.87 | 12.26 | +2.34% | 55,710 | 67,153,349 |
| 2024-11-19 | 12.12 | 12.12 | 11.76 | 11.98 | -1.24% | 46,284 | 55,155,352 |
| 2024-11-18 | 11.9 | 12.17 | 11.8 | 12.13 | +2.45% | 62,857 | 75,306,653 |
| 2024-11-15 | 11.75 | 12.13 | 11.7 | 11.84 | +1.2% | 45,798 | 54,673,795 |
| 2024-11-14 | 11.88 | 11.94 | 11.7 | 11.7 | -1.68% | 26,879 | 31,778,205 |
| 2024-11-13 | 11.85 | 11.96 | 11.7 | 11.9 | +0.17% | 25,712 | 30,425,389 |
| 2024-11-12 | 11.85 | 11.95 | 11.81 | 11.88 | +0.25% | 36,243 | 43,102,677 |
| 2024-11-11 | 11.77 | 11.87 | 11.72 | 11.85 | +0.34% | 28,540 | 33,661,141 |
| 2024-11-08 | 11.89 | 11.94 | 11.7 | 11.81 | -0.17% | 44,641 | 52,785,560 |
| 2024-11-07 | 11.53 | 11.85 | 11.48 | 11.83 | +2.07% | 37,559 | 44,014,742 |
| 2024-11-06 | 11.59 | 11.64 | 11.46 | 11.59 | +0.09% | 27,281 | 31,525,589 |
| 2024-11-05 | 11.37 | 11.63 | 11.37 | 11.58 | +1.22% | 29,629 | 34,154,057 |
| 2024-11-04 | 11.29 | 11.44 | 11.24 | 11.44 | +1.42% | 20,346 | 23,048,609 |
| 2024-11-01 | 11.37 | 11.48 | 11.15 | 11.28 | -1.31% | 27,807 | 31,466,331 |
| 2024-10-31 | 11.36 | 11.49 | 11.26 | 11.43 | +0.53% | 26,694 | 30,411,723 |
| 2024-10-30 | 11.35 | 11.49 | 11.24 | 11.37 | -2.24% | 36,989 | 42,032,533 |
| 2024-10-29 | 11.91 | 11.95 | 11.63 | 11.63 | -2.35% | 26,258 | 30,846,512 |
| 2024-10-28 | 11.69 | 11.91 | 11.68 | 11.91 | +1.53% | 25,130 | 29,711,992 |
| 2024-10-25 | 11.61 | 11.77 | 11.6 | 11.73 | +0.86% | 21,477 | 25,146,796 |
| 2024-10-24 | 11.62 | 11.65 | 11.55 | 11.63 | +0.09% | 14,126 | 16,388,018 |
| 2024-10-23 | 11.56 | 11.68 | 11.55 | 11.62 | +0.35% | 22,826 | 26,529,627 |
| 2024-10-22 | 11.4 | 11.59 | 11.4 | 11.58 | +1.14% | 21,058 | 24,265,278 |
| 2024-10-21 | 11.41 | 11.55 | 11.38 | 11.45 | 0% | 26,196 | 30,001,623 |
| 2024-10-18 | 11.22 | 11.56 | 11.18 | 11.45 | +1.78% | 29,037 | 33,030,740 |
| 2024-10-17 | 11.37 | 11.48 | 11.23 | 11.25 | -0.88% | 19,221 | 21,807,271 |
| 2024-10-16 | 11.21 | 11.42 | 11.2 | 11.35 | +0.27% | 17,274 | 19,551,320 |
| 2024-10-15 | 11.52 | 11.53 | 11.31 | 11.32 | -2.33% | 25,083 | 28,686,140 |
| 2024-10-14 | 11.55 | 11.63 | 11.33 | 11.59 | +0.35% | 26,498 | 30,510,155 |
| 2024-10-11 | 11.83 | 11.87 | 11.42 | 11.55 | -2.37% | 31,334 | 36,419,990 |
| 2024-10-10 | 11.77 | 12.07 | 11.67 | 11.83 | +0.94% | 39,993 | 47,558,122 |
| 2024-10-09 | 12.41 | 12.42 | 11.6 | 11.72 | -7.5% | 68,192 | 81,607,205 |
| 2024-10-08 | 13.38 | 13.39 | 12.27 | 12.67 | +4.02% | 105,597 | 135,236,206 |
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：