股票概览
12.74
-0.39%
-0.05
12.79
开盘价
12.91
最高价
12.65
最低价
43,424
成交量
数据更新至: 2024-12-31
技术指标
12.74
MA5 (5日均线)
12.86
MA10 (10日均线)
12.65
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 | 12.79 | 12.91 | 12.65 | 12.74 | -0.39% | 43,424 | 55,529,007 |
| 2024-12-30 | 12.69 | 12.88 | 12.45 | 12.79 | +0.24% | 66,388 | 83,881,237 |
| 2024-12-27 | 12.77 | 12.9 | 12.62 | 12.76 | +0.08% | 35,848 | 45,883,524 |
| 2024-12-26 | 12.55 | 12.96 | 12.52 | 12.75 | +0.71% | 49,755 | 63,579,819 |
| 2024-12-25 | 12.85 | 12.9 | 12.51 | 12.66 | -1.86% | 40,554 | 51,469,157 |
| 2024-12-24 | 12.52 | 12.92 | 12.52 | 12.9 | +2.06% | 50,170 | 63,963,755 |
| 2024-12-23 | 13.37 | 13.38 | 12.45 | 12.64 | -3.44% | 106,084 | 134,859,552 |
| 2024-12-20 | 13.35 | 13.56 | 13.06 | 13.09 | -0.76% | 84,699 | 112,685,880 |
| 2024-12-19 | 12.81 | 13.32 | 12.61 | 13.19 | +1.23% | 97,281 | 126,919,264 |
| 2024-12-18 | 12.92 | 13.13 | 12.8 | 13.03 | +0.23% | 68,422 | 88,712,118 |
| 2024-12-17 | 12.98 | 13.54 | 12.93 | 13 | -0.54% | 138,165 | 183,137,831 |
| 2024-12-16 | 12.54 | 13.36 | 12.54 | 13.07 | +3.4% | 147,441 | 192,652,237 |
| 2024-12-13 | 12.73 | 12.74 | 12.52 | 12.64 | -0.78% | 68,307 | 86,360,203 |
| 2024-12-12 | 12.49 | 12.78 | 12.37 | 12.74 | +2.17% | 98,883 | 124,935,253 |
| 2024-12-11 | 12.13 | 12.52 | 12.11 | 12.47 | +2.21% | 89,314 | 110,732,921 |
| 2024-12-10 | 12.32 | 12.64 | 12.13 | 12.2 | +1.41% | 117,975 | 145,335,008 |
| 2024-12-09 | 12.13 | 12.4 | 11.95 | 12.03 | -0.5% | 69,170 | 84,030,490 |
| 2024-12-06 | 12.1 | 12.13 | 11.92 | 12.09 | -0.17% | 60,080 | 72,388,552 |
| 2024-12-05 | 12.03 | 12.33 | 11.96 | 12.11 | +0.41% | 68,758 | 83,415,646 |
| 2024-12-04 | 11.98 | 12.19 | 11.83 | 12.06 | +0.67% | 70,434 | 84,813,916 |
| 2024-12-03 | 11.93 | 12.14 | 11.85 | 11.98 | +0.59% | 73,824 | 88,599,480 |
| 2024-12-02 | 11.8 | 11.95 | 11.73 | 11.91 | +1.53% | 40,026 | 47,465,923 |
| 2024-11-29 | 11.65 | 11.82 | 11.58 | 11.73 | +0.6% | 41,441 | 48,542,166 |
| 2024-11-28 | 11.68 | 11.87 | 11.6 | 11.66 | -0.6% | 40,974 | 47,984,537 |
| 2024-11-27 | 11.84 | 11.84 | 11.3 | 11.73 | -0.26% | 65,272 | 75,322,352 |
| 2024-11-26 | 11.71 | 12 | 11.63 | 11.76 | +0.43% | 56,697 | 67,019,725 |
| 2024-11-25 | 11.57 | 11.76 | 11.48 | 11.71 | +1.21% | 54,643 | 63,643,115 |
| 2024-11-22 | 11.93 | 11.95 | 11.55 | 11.57 | -3.1% | 59,025 | 69,575,666 |
| 2024-11-21 | 12.01 | 12.23 | 11.81 | 11.94 | -1.16% | 55,770 | 66,702,658 |
| 2024-11-20 | 11.78 | 12.14 | 11.71 | 12.08 | +1.85% | 65,954 | 78,965,091 |
| 2024-11-19 | 11.86 | 12 | 11.6 | 11.86 | +0.42% | 67,394 | 79,469,239 |
| 2024-11-18 | 12.29 | 12.31 | 11.73 | 11.81 | -3.83% | 111,488 | 133,727,282 |
| 2024-11-15 | 12.36 | 12.73 | 12.22 | 12.28 | -0.97% | 135,090 | 168,773,024 |
| 2024-11-14 | 12.36 | 12.66 | 12.08 | 12.4 | +0.32% | 141,642 | 174,516,604 |
| 2024-11-13 | 12.31 | 12.57 | 12.09 | 12.36 | -1.51% | 95,619 | 117,452,721 |
| 2024-11-12 | 12.71 | 12.93 | 12.33 | 12.55 | -1.41% | 138,101 | 175,152,955 |
| 2024-11-11 | 12.53 | 12.87 | 12.47 | 12.73 | +1.03% | 84,304 | 106,657,118 |
| 2024-11-08 | 12.95 | 13 | 12.53 | 12.6 | -1.87% | 112,647 | 143,234,432 |
| 2024-11-07 | 12.59 | 12.93 | 12.55 | 12.84 | +1.74% | 134,738 | 172,346,188 |
| 2024-11-06 | 12.54 | 12.83 | 12.46 | 12.62 | +0.48% | 104,691 | 132,207,632 |
| 2024-11-05 | 12.41 | 12.62 | 12.35 | 12.56 | +0.88% | 79,834 | 99,699,911 |
| 2024-11-04 | 12.53 | 12.62 | 12.38 | 12.45 | -0.8% | 77,218 | 96,526,127 |
| 2024-11-01 | 12.9 | 12.9 | 12.44 | 12.55 | -2.33% | 83,496 | 105,477,755 |
| 2024-10-31 | 13.2 | 13.25 | 12.77 | 12.85 | -0.93% | 83,837 | 108,195,397 |
| 2024-10-30 | 12.6 | 13.09 | 12.55 | 12.97 | +2.21% | 111,323 | 144,093,324 |
| 2024-10-29 | 12.69 | 13.07 | 12.35 | 12.69 | -2.01% | 113,185 | 144,491,314 |
| 2024-10-28 | 12.81 | 13.14 | 12.76 | 12.95 | +0.39% | 102,696 | 132,471,306 |
| 2024-10-25 | 12.44 | 13.2 | 12.43 | 12.9 | +2.87% | 115,854 | 148,937,025 |
| 2024-10-24 | 12.3 | 12.8 | 12.3 | 12.54 | -0.24% | 61,315 | 76,982,722 |
| 2024-10-23 | 12.9 | 12.9 | 12.45 | 12.57 | -3.08% | 124,713 | 157,463,235 |
| 2024-10-22 | 11.89 | 13 | 11.82 | 12.97 | +8.81% | 194,373 | 239,146,134 |
| 2024-10-21 | 12.1 | 12.18 | 11.84 | 11.92 | -0.75% | 147,669 | 176,362,642 |
| 2024-10-18 | 11.93 | 12.22 | 11.9 | 12.01 | +0.25% | 78,073 | 94,139,501 |
| 2024-10-17 | 12.11 | 12.26 | 11.93 | 11.98 | -0.91% | 42,645 | 51,417,016 |
| 2024-10-16 | 11.85 | 12.13 | 11.81 | 12.09 | +0.5% | 52,008 | 62,171,517 |
| 2024-10-15 | 12.2 | 12.47 | 12.01 | 12.03 | -2.12% | 68,065 | 83,301,521 |
| 2024-10-14 | 12.21 | 12.31 | 11.91 | 12.29 | +0.66% | 75,764 | 91,993,358 |
| 2024-10-11 | 12.41 | 12.64 | 12.09 | 12.21 | +0.08% | 97,909 | 121,044,050 |
| 2024-10-10 | 12.38 | 12.83 | 12.17 | 12.2 | -3.1% | 134,551 | 168,148,791 |
| 2024-10-09 | 13.68 | 13.68 | 12.59 | 12.59 | -10.01% | 168,378 | 217,164,418 |
| 2024-10-08 | 15.16 | 15.17 | 13.3 | 13.99 | +1.45% | 270,987 | 383,334,508 |
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：