股票概览
12.48
-2.95%
-0.38
12.87
开盘价
13.11
最高价
12.48
最低价
54,360
成交量
数据更新至: 2024-12-31
技术指标
12.92
MA5 (5日均线)
13.21
MA10 (10日均线)
13.73
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 | 12.87 | 13.11 | 12.48 | 12.48 | -2.95% | 54,360 | 69,110,404 |
| 2024-12-30 | 12.94 | 13 | 12.71 | 12.86 | -0.69% | 40,174 | 51,627,025 |
| 2024-12-27 | 12.86 | 13.13 | 12.7 | 12.95 | -1.67% | 67,811 | 87,907,123 |
| 2024-12-26 | 13.14 | 13.31 | 13.09 | 13.17 | +0.08% | 33,313 | 44,054,061 |
| 2024-12-25 | 13.45 | 13.55 | 12.96 | 13.16 | -1.86% | 51,171 | 67,300,305 |
| 2024-12-24 | 13.21 | 13.66 | 13.21 | 13.41 | +2.05% | 53,949 | 72,507,060 |
| 2024-12-23 | 13.71 | 13.74 | 13.12 | 13.14 | -3.88% | 60,570 | 81,071,319 |
| 2024-12-20 | 13.59 | 13.77 | 13.58 | 13.67 | +0.44% | 38,041 | 52,068,685 |
| 2024-12-19 | 13.55 | 13.65 | 13.41 | 13.61 | -0.29% | 40,050 | 54,312,468 |
| 2024-12-18 | 13.79 | 13.8 | 13.44 | 13.65 | -0.66% | 50,227 | 68,395,874 |
| 2024-12-17 | 14.3 | 14.33 | 13.58 | 13.74 | -3.85% | 76,956 | 106,704,842 |
| 2024-12-16 | 14.37 | 14.56 | 14.2 | 14.29 | -0.14% | 64,616 | 92,883,548 |
| 2024-12-13 | 14.44 | 14.59 | 14.26 | 14.31 | -1.38% | 65,775 | 94,840,607 |
| 2024-12-12 | 14.34 | 14.56 | 14.27 | 14.51 | +1.19% | 72,867 | 105,255,622 |
| 2024-12-11 | 14.33 | 14.36 | 14.21 | 14.34 | +0.56% | 48,704 | 69,635,562 |
| 2024-12-10 | 14.55 | 14.66 | 14.25 | 14.26 | -0.42% | 85,761 | 123,894,047 |
| 2024-12-09 | 14.29 | 14.38 | 14.12 | 14.32 | +0.14% | 56,492 | 80,564,980 |
| 2024-12-06 | 14.2 | 14.32 | 13.96 | 14.3 | +0.42% | 68,353 | 96,956,022 |
| 2024-12-05 | 14.12 | 14.25 | 14.08 | 14.24 | +0.85% | 47,701 | 67,637,559 |
| 2024-12-04 | 14.41 | 14.42 | 14.06 | 14.12 | -2.22% | 71,160 | 101,140,132 |
| 2024-12-03 | 14.48 | 14.55 | 14.3 | 14.44 | +0.14% | 79,222 | 114,306,883 |
| 2024-12-02 | 14.3 | 14.5 | 14.01 | 14.42 | +0.49% | 88,736 | 126,860,511 |
| 2024-11-29 | 14.15 | 14.46 | 14.05 | 14.35 | +1.13% | 72,319 | 103,189,197 |
| 2024-11-28 | 14.18 | 14.36 | 14.05 | 14.19 | +0.35% | 70,945 | 101,247,200 |
| 2024-11-27 | 13.94 | 14.14 | 13.63 | 14.14 | +1.43% | 60,525 | 84,035,526 |
| 2024-11-26 | 14.1 | 14.34 | 13.91 | 13.94 | -1.27% | 59,181 | 83,484,459 |
| 2024-11-25 | 13.89 | 14.12 | 13.73 | 14.12 | +2.54% | 67,260 | 93,553,858 |
| 2024-11-22 | 14.35 | 14.45 | 13.75 | 13.77 | -4.97% | 93,710 | 132,536,511 |
| 2024-11-21 | 14.55 | 14.97 | 14.31 | 14.49 | +1.05% | 108,078 | 157,568,484 |
| 2024-11-20 | 14.28 | 14.39 | 14.1 | 14.34 | +0.35% | 79,588 | 113,469,888 |
| 2024-11-19 | 13.81 | 14.3 | 13.81 | 14.29 | +3.63% | 92,768 | 130,748,908 |
| 2024-11-18 | 14.44 | 14.56 | 13.69 | 13.79 | -4.3% | 114,727 | 160,166,312 |
| 2024-11-15 | 15.16 | 15.16 | 14.4 | 14.41 | -4.57% | 151,841 | 224,273,315 |
| 2024-11-14 | 15.25 | 15.7 | 15.07 | 15.1 | -1.31% | 227,127 | 348,860,728 |
| 2024-11-13 | 14.92 | 15.3 | 14.8 | 15.3 | +1.66% | 132,497 | 200,023,696 |
| 2024-11-12 | 15.44 | 15.52 | 14.93 | 15.05 | -1.95% | 160,524 | 244,764,503 |
| 2024-11-11 | 14.87 | 15.37 | 14.77 | 15.35 | +2.68% | 178,734 | 271,304,568 |
| 2024-11-08 | 15.04 | 15.23 | 14.86 | 14.95 | 0% | 169,114 | 254,033,402 |
| 2024-11-07 | 14.9 | 15 | 14.44 | 14.95 | -2.35% | 275,366 | 406,187,931 |
| 2024-11-06 | 15.55 | 15.85 | 15.21 | 15.31 | -1.16% | 226,551 | 351,611,583 |
| 2024-11-05 | 15.4 | 15.65 | 15.25 | 15.49 | 0% | 274,147 | 423,469,763 |
| 2024-11-04 | 15.15 | 15.78 | 15.15 | 15.49 | +0.39% | 295,934 | 456,751,221 |
| 2024-11-01 | 17.13 | 17.13 | 15.32 | 15.43 | -2.83% | 623,156 | 1,023,148,188 |
| 2024-10-31 | 15.5 | 15.88 | 15.17 | 15.88 | +9.97% | 152,301 | 239,327,285 |
| 2024-10-30 | 14.13 | 14.64 | 14.13 | 14.44 | +1.48% | 142,816 | 205,433,818 |
| 2024-10-29 | 14.89 | 15.38 | 14.2 | 14.23 | -3.26% | 175,008 | 255,761,849 |
| 2024-10-28 | 14.99 | 14.99 | 14.51 | 14.71 | -0.94% | 204,505 | 300,243,121 |
| 2024-10-25 | 14.14 | 15.19 | 14.13 | 14.85 | +4.8% | 303,516 | 449,297,149 |
| 2024-10-24 | 14.59 | 14.6 | 14.12 | 14.17 | -2.81% | 177,594 | 253,308,274 |
| 2024-10-23 | 14.23 | 15.07 | 14.01 | 14.58 | +2.24% | 302,379 | 441,371,237 |
| 2024-10-22 | 13.92 | 14.42 | 13.7 | 14.26 | +1.86% | 174,045 | 244,887,527 |
| 2024-10-21 | 13.68 | 14.45 | 13.67 | 14 | +3.4% | 196,261 | 275,640,467 |
| 2024-10-18 | 13.22 | 13.81 | 13.16 | 13.54 | +2.81% | 150,115 | 202,393,236 |
| 2024-10-17 | 13.34 | 13.46 | 13.13 | 13.17 | -0.08% | 81,526 | 108,104,025 |
| 2024-10-16 | 13.14 | 13.42 | 13.1 | 13.18 | -1.42% | 74,948 | 99,150,801 |
| 2024-10-15 | 13.49 | 13.84 | 13.36 | 13.37 | -2.48% | 98,313 | 133,670,168 |
| 2024-10-14 | 13.09 | 13.74 | 13.09 | 13.71 | +4.66% | 139,927 | 188,862,712 |
| 2024-10-11 | 13.65 | 13.7 | 13 | 13.1 | -3.68% | 124,489 | 165,019,399 |
| 2024-10-10 | 13.84 | 14.23 | 13.36 | 13.6 | -2.79% | 161,026 | 220,858,076 |
| 2024-10-09 | 15.25 | 15.25 | 13.99 | 13.99 | -9.97% | 202,173 | 289,215,973 |
| 2024-10-08 | 16.16 | 16.16 | 14.55 | 15.54 | +5.79% | 289,464 | 446,050,159 |
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：