股票概览
12.32
-4.12%
-0.53
13.08
开盘价
13.08
最高价
12.28
最低价
38,172
成交量
数据更新至: 2024-12-31
技术指标
13.27
MA5 (5日均线)
13.09
MA10 (10日均线)
13.42
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 | 13.08 | 13.08 | 12.28 | 12.32 | -4.12% | 38,172 | 47,908,547 |
| 2024-12-30 | 13.5 | 13.57 | 12.72 | 12.85 | -5.93% | 61,685 | 80,247,548 |
| 2024-12-27 | 13.89 | 13.95 | 13.42 | 13.66 | -0.65% | 53,665 | 73,396,368 |
| 2024-12-26 | 13.7 | 13.78 | 13.42 | 13.75 | -0.15% | 53,255 | 72,473,590 |
| 2024-12-25 | 14.1 | 14.25 | 13.23 | 13.77 | -1.36% | 116,538 | 161,159,590 |
| 2024-12-24 | 13.09 | 13.96 | 12.77 | 13.96 | +10.01% | 37,294 | 51,593,316 |
| 2024-12-23 | 12.72 | 13.07 | 12.44 | 12.69 | -0.24% | 39,440 | 50,509,144 |
| 2024-12-20 | 12.52 | 12.85 | 12.43 | 12.72 | +1.11% | 20,097 | 25,520,990 |
| 2024-12-19 | 12.21 | 12.75 | 12.21 | 12.58 | +0.24% | 25,458 | 31,983,649 |
| 2024-12-18 | 12.4 | 13.04 | 12.21 | 12.55 | +0.24% | 38,451 | 48,378,659 |
| 2024-12-17 | 13.12 | 13.36 | 12.48 | 12.52 | -4.57% | 49,784 | 63,802,889 |
| 2024-12-16 | 13.87 | 13.98 | 13.03 | 13.12 | -6.49% | 53,843 | 71,914,145 |
| 2024-12-13 | 14.33 | 14.53 | 14 | 14.03 | -3.44% | 46,084 | 65,008,521 |
| 2024-12-12 | 14.47 | 14.87 | 14.08 | 14.53 | +0.41% | 66,495 | 95,523,922 |
| 2024-12-11 | 13.97 | 14.5 | 13.83 | 14.47 | +2.99% | 53,787 | 76,569,259 |
| 2024-12-10 | 14.37 | 14.5 | 13.84 | 14.05 | +0.36% | 53,037 | 74,713,912 |
| 2024-12-09 | 13.48 | 14.05 | 13.32 | 14 | +3.02% | 65,220 | 89,853,739 |
| 2024-12-06 | 13.92 | 14.01 | 13.58 | 13.59 | -2.37% | 53,799 | 74,139,346 |
| 2024-12-05 | 13.14 | 14.21 | 13.14 | 13.92 | +4.19% | 82,574 | 114,213,736 |
| 2024-12-04 | 13.91 | 14 | 13.2 | 13.36 | -3.95% | 68,488 | 92,272,306 |
| 2024-12-03 | 13.58 | 14.23 | 13.45 | 13.91 | +1.61% | 89,662 | 123,790,435 |
| 2024-12-02 | 13.14 | 13.96 | 13.14 | 13.69 | +5.39% | 128,750 | 175,713,581 |
| 2024-11-29 | 12.85 | 13.38 | 12.68 | 12.99 | -1.22% | 117,084 | 152,265,062 |
| 2024-11-28 | 13.4 | 14.02 | 12.8 | 13.15 | +0.84% | 200,504 | 267,577,516 |
| 2024-11-27 | 11.86 | 13.04 | 11.4 | 13.04 | +10.04% | 83,325 | 105,938,215 |
| 2024-11-26 | 12.5 | 12.6 | 11.67 | 11.85 | -8.42% | 126,502 | 152,381,881 |
| 2024-11-25 | 13.44 | 13.44 | 12.36 | 12.94 | +4.95% | 224,996 | 289,786,213 |
| 2024-11-22 | 11.38 | 12.33 | 10.93 | 12.33 | +9.99% | 45,039 | 53,888,550 |
| 2024-11-21 | 11.34 | 11.6 | 10.9 | 11.21 | -1.23% | 71,926 | 80,672,308 |
| 2024-11-20 | 10.66 | 11.6 | 10.66 | 11.35 | +2.71% | 106,698 | 119,512,048 |
| 2024-11-19 | 10.25 | 12 | 10.25 | 11.05 | -2.99% | 147,289 | 162,236,697 |
| 2024-11-18 | 12.13 | 12.13 | 11.39 | 11.39 | -10.03% | 49,611 | 57,545,104 |
| 2024-11-15 | 12.98 | 12.98 | 11.8 | 12.66 | +7.29% | 264,676 | 334,378,095 |
| 2024-11-12 | 11.54 | 11.8 | 11.01 | 11.8 | +9.97% | 157,579 | 183,680,229 |
| 2024-11-11 | 9.75 | 10.73 | 9.73 | 10.73 | +10.05% | 56,317 | 59,982,172 |
| 2024-11-08 | 9.94 | 9.94 | 9.69 | 9.75 | -1.32% | 26,538 | 25,932,223 |
| 2024-11-07 | 9.64 | 9.89 | 9.47 | 9.88 | +1.96% | 30,619 | 29,851,057 |
| 2024-11-06 | 9.45 | 9.85 | 9.45 | 9.69 | +2.32% | 50,975 | 49,405,734 |
| 2024-11-05 | 9.4 | 9.55 | 9.38 | 9.47 | 0% | 34,540 | 32,688,097 |
| 2024-11-04 | 9.25 | 9.52 | 9.17 | 9.47 | +3.72% | 29,504 | 27,707,253 |
| 2024-11-01 | 9.51 | 9.6 | 9.13 | 9.13 | -4.3% | 33,375 | 30,919,665 |
| 2024-10-31 | 9.33 | 9.68 | 9.33 | 9.54 | +1.38% | 27,901 | 26,605,545 |
| 2024-10-30 | 9.22 | 9.58 | 9.2 | 9.41 | +1.73% | 31,692 | 29,646,626 |
| 2024-10-29 | 9.45 | 9.78 | 9.11 | 9.25 | -0.96% | 50,479 | 47,500,638 |
| 2024-10-28 | 9.18 | 9.35 | 9.13 | 9.34 | +2.52% | 25,869 | 23,862,567 |
| 2024-10-25 | 8.84 | 9.11 | 8.81 | 9.11 | +3.52% | 38,355 | 34,512,720 |
| 2024-10-24 | 8.98 | 9.03 | 8.76 | 8.8 | -2.55% | 37,294 | 32,958,818 |
| 2024-10-23 | 8.94 | 9.14 | 8.9 | 9.03 | +1.01% | 26,536 | 23,938,095 |
| 2024-10-22 | 8.89 | 8.94 | 8.69 | 8.94 | +1.71% | 25,062 | 22,157,328 |
| 2024-10-21 | 8.82 | 8.9 | 8.69 | 8.79 | -0.23% | 27,133 | 23,887,019 |
| 2024-10-18 | 8.56 | 8.88 | 8.56 | 8.81 | +1.85% | 24,063 | 21,115,682 |
| 2024-10-17 | 8.73 | 8.85 | 8.62 | 8.65 | -0.23% | 19,027 | 16,638,891 |
| 2024-10-16 | 8.6 | 8.73 | 8.48 | 8.67 | +0.58% | 18,399 | 15,888,424 |
| 2024-10-15 | 8.7 | 8.83 | 8.6 | 8.62 | -1.26% | 20,187 | 17,559,717 |
| 2024-10-14 | 8.48 | 8.76 | 8.41 | 8.73 | +2.95% | 23,877 | 20,589,586 |
| 2024-10-11 | 8.8 | 8.8 | 8.43 | 8.48 | -3.53% | 30,435 | 26,179,448 |
| 2024-10-10 | 8.97 | 9.11 | 8.55 | 8.79 | -2.01% | 50,021 | 43,808,897 |
| 2024-10-09 | 9.97 | 9.97 | 8.97 | 8.97 | -10.03% | 46,839 | 43,426,694 |
| 2024-10-08 | 10.41 | 10.54 | 9.5 | 9.97 | +4.07% | 70,880 | 71,214,358 |
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：