股票概览
12.4
-2.82%
-0.36
12.74
开盘价
12.76
最高价
12.34
最低价
8,902
成交量
数据更新至: 2024-12-31
技术指标
12.61
MA5 (5日均线)
12.71
MA10 (10日均线)
12.94
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 | 12.74 | 12.76 | 12.34 | 12.4 | -2.82% | 8,902 | 11,168,843 |
| 2024-12-30 | 12.68 | 12.84 | 12.58 | 12.76 | +0.31% | 12,018 | 15,308,581 |
| 2024-12-27 | 12.63 | 12.76 | 12.56 | 12.72 | +0.71% | 9,445 | 11,994,940 |
| 2024-12-26 | 12.47 | 12.65 | 12.46 | 12.63 | +0.8% | 6,557 | 8,260,902 |
| 2024-12-25 | 12.72 | 12.72 | 12.4 | 12.53 | -1.49% | 12,428 | 15,529,073 |
| 2024-12-24 | 12.69 | 12.9 | 12.64 | 12.72 | +0.24% | 10,254 | 13,056,898 |
| 2024-12-23 | 12.79 | 12.87 | 12.63 | 12.69 | -0.78% | 17,654 | 22,524,741 |
| 2024-12-20 | 12.82 | 12.98 | 12.77 | 12.79 | -0.23% | 14,751 | 18,972,499 |
| 2024-12-19 | 13.24 | 13.24 | 12.74 | 12.82 | -1.99% | 14,332 | 18,443,049 |
| 2024-12-18 | 13.06 | 13.25 | 13.02 | 13.08 | +0.15% | 15,427 | 20,253,944 |
| 2024-12-17 | 13.37 | 13.39 | 13.01 | 13.06 | -2.32% | 23,342 | 30,654,379 |
| 2024-12-16 | 13.36 | 13.56 | 13.25 | 13.37 | +0.07% | 17,005 | 22,810,096 |
| 2024-12-13 | 13.58 | 13.59 | 13.31 | 13.36 | -1.62% | 20,542 | 27,562,901 |
| 2024-12-12 | 13.36 | 13.64 | 13.26 | 13.58 | +1.8% | 26,843 | 36,208,707 |
| 2024-12-11 | 13.2 | 13.46 | 13.15 | 13.34 | +1.29% | 25,736 | 34,239,271 |
| 2024-12-10 | 13.29 | 13.38 | 13.11 | 13.17 | +0.46% | 27,430 | 36,210,740 |
| 2024-12-09 | 13.15 | 13.19 | 13.01 | 13.11 | +0.85% | 25,843 | 33,839,560 |
| 2024-12-06 | 12.83 | 13.18 | 12.78 | 13 | +1.33% | 24,483 | 31,927,435 |
| 2024-12-05 | 12.83 | 12.93 | 12.73 | 12.83 | +0.16% | 11,740 | 15,070,493 |
| 2024-12-04 | 13.01 | 13.01 | 12.7 | 12.81 | -1.91% | 18,051 | 23,207,383 |
| 2024-12-03 | 13.14 | 13.18 | 12.99 | 13.06 | -0.61% | 23,792 | 31,091,447 |
| 2024-12-02 | 12.96 | 13.22 | 12.88 | 13.14 | +0.84% | 29,609 | 38,677,556 |
| 2024-11-29 | 12.8 | 13.07 | 12.64 | 13.03 | +1.4% | 28,916 | 37,504,931 |
| 2024-11-28 | 12.56 | 13.14 | 12.51 | 12.85 | +2.31% | 40,237 | 51,597,865 |
| 2024-11-27 | 12.45 | 12.57 | 12.11 | 12.56 | +0.96% | 20,912 | 25,791,015 |
| 2024-11-26 | 12.42 | 12.53 | 12.33 | 12.44 | +0.08% | 15,787 | 19,657,409 |
| 2024-11-25 | 12.16 | 12.44 | 12.16 | 12.43 | +2.22% | 14,851 | 18,311,291 |
| 2024-11-22 | 12.57 | 12.57 | 12.15 | 12.16 | -3.03% | 16,120 | 19,971,624 |
| 2024-11-21 | 12.52 | 12.59 | 12.42 | 12.54 | +0.4% | 17,135 | 21,446,103 |
| 2024-11-20 | 12.31 | 12.49 | 12.23 | 12.49 | +1.88% | 16,810 | 20,854,264 |
| 2024-11-19 | 12.02 | 12.28 | 12.02 | 12.26 | +1.66% | 12,087 | 14,748,444 |
| 2024-11-18 | 12.15 | 12.3 | 12.03 | 12.06 | -0.74% | 16,058 | 19,544,731 |
| 2024-11-15 | 12.29 | 12.43 | 12.12 | 12.15 | -1.22% | 14,138 | 17,389,173 |
| 2024-11-14 | 12.49 | 12.68 | 12.28 | 12.3 | -2.07% | 18,789 | 23,423,040 |
| 2024-11-13 | 12.5 | 12.63 | 12.33 | 12.56 | +0.16% | 19,187 | 23,953,337 |
| 2024-11-12 | 12.49 | 12.72 | 12.42 | 12.54 | +0.16% | 31,381 | 39,481,773 |
| 2024-11-11 | 12.3 | 12.52 | 12.26 | 12.52 | +1.13% | 30,096 | 37,409,514 |
| 2024-11-08 | 12.56 | 12.56 | 12.26 | 12.38 | -0.64% | 27,933 | 34,547,743 |
| 2024-11-07 | 12.19 | 12.51 | 12.12 | 12.46 | +2.05% | 30,334 | 37,548,094 |
| 2024-11-06 | 12.22 | 12.25 | 12.1 | 12.21 | +0.33% | 21,104 | 25,713,946 |
| 2024-11-05 | 12.09 | 12.2 | 12 | 12.17 | +0.91% | 20,174 | 24,475,711 |
| 2024-11-04 | 12.06 | 12.06 | 11.91 | 12.06 | +0.92% | 13,662 | 16,382,819 |
| 2024-11-01 | 12.13 | 12.18 | 11.9 | 11.95 | -1.48% | 16,869 | 20,246,609 |
| 2024-10-31 | 11.99 | 12.2 | 11.92 | 12.13 | +1.25% | 15,584 | 18,868,516 |
| 2024-10-30 | 12.01 | 12.23 | 11.89 | 11.98 | -0.42% | 23,372 | 28,226,103 |
| 2024-10-29 | 12.55 | 12.55 | 12 | 12.03 | -4.83% | 41,383 | 50,388,293 |
| 2024-10-28 | 12.62 | 12.65 | 12.41 | 12.64 | +0.56% | 19,023 | 23,858,267 |
| 2024-10-25 | 12.39 | 12.59 | 12.22 | 12.57 | +2.44% | 23,400 | 29,116,229 |
| 2024-10-24 | 12.16 | 12.45 | 12.1 | 12.27 | +0.99% | 27,754 | 34,166,135 |
| 2024-10-23 | 12.05 | 12.19 | 11.99 | 12.15 | +0.5% | 20,146 | 24,417,429 |
| 2024-10-22 | 11.94 | 12.1 | 11.93 | 12.09 | +0.75% | 19,992 | 24,004,195 |
| 2024-10-21 | 12.19 | 12.19 | 11.93 | 12 | -0.33% | 18,773 | 22,554,163 |
| 2024-10-18 | 11.79 | 12.18 | 11.68 | 12.04 | +2.91% | 20,157 | 24,087,064 |
| 2024-10-17 | 11.91 | 12.01 | 11.7 | 11.7 | -1.1% | 13,767 | 16,302,662 |
| 2024-10-16 | 11.78 | 12.07 | 11.78 | 11.83 | -0.17% | 13,865 | 16,533,960 |
| 2024-10-15 | 12.17 | 12.18 | 11.85 | 11.85 | -1.74% | 14,348 | 17,173,380 |
| 2024-10-14 | 11.97 | 12.16 | 11.85 | 12.06 | +1.09% | 18,709 | 22,512,527 |
| 2024-10-11 | 12.35 | 12.35 | 11.81 | 11.93 | -3.4% | 20,987 | 25,257,368 |
| 2024-10-10 | 12.41 | 12.53 | 12.1 | 12.35 | +1.48% | 29,488 | 36,483,313 |
| 2024-10-09 | 13 | 13.01 | 12.14 | 12.17 | -8.63% | 48,146 | 60,874,294 |
| 2024-10-08 | 14.02 | 14.02 | 12.91 | 13.32 | +3.9% | 88,737 | 118,376,231 |
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：