股票概览
12.16
-1.62%
-0.2
12.39
开盘价
12.45
最高价
12.11
最低价
11,636
成交量
数据更新至: 2024-12-31
技术指标
12.34
MA5 (5日均线)
12.60
MA10 (10日均线)
13.14
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 | 12.39 | 12.45 | 12.11 | 12.16 | -1.62% | 11,636 | 14,261,978 |
| 2024-12-30 | 12.5 | 12.59 | 12.22 | 12.36 | -1.83% | 11,010 | 13,638,505 |
| 2024-12-27 | 12.3 | 12.61 | 12.28 | 12.59 | +2.19% | 12,377 | 15,494,335 |
| 2024-12-26 | 12.26 | 12.42 | 12.23 | 12.32 | +0.49% | 10,665 | 13,166,212 |
| 2024-12-25 | 12.59 | 12.65 | 12.12 | 12.26 | -2.62% | 15,008 | 18,425,658 |
| 2024-12-24 | 12.59 | 12.64 | 12.43 | 12.59 | +1.29% | 12,082 | 15,170,520 |
| 2024-12-23 | 13.09 | 13.12 | 12.41 | 12.43 | -5.19% | 25,651 | 32,583,096 |
| 2024-12-20 | 13.03 | 13.44 | 12.96 | 13.11 | +0.38% | 18,967 | 25,053,385 |
| 2024-12-19 | 13.08 | 13.08 | 12.78 | 13.06 | -0.15% | 13,567 | 17,578,421 |
| 2024-12-18 | 13.13 | 13.22 | 12.81 | 13.08 | -0.38% | 20,185 | 26,374,856 |
| 2024-12-17 | 13.95 | 14.04 | 13.05 | 13.13 | -5.88% | 37,456 | 50,091,975 |
| 2024-12-16 | 14.09 | 14.1 | 13.88 | 13.95 | -0.64% | 18,796 | 26,290,027 |
| 2024-12-13 | 14.21 | 14.3 | 14.03 | 14.04 | -1.13% | 28,668 | 40,563,781 |
| 2024-12-12 | 13.75 | 14.27 | 13.68 | 14.2 | +2.9% | 44,590 | 62,753,849 |
| 2024-12-11 | 13.45 | 13.91 | 13.44 | 13.8 | +2.76% | 22,220 | 30,439,273 |
| 2024-12-10 | 13.77 | 13.86 | 13.42 | 13.43 | -0.52% | 23,756 | 32,326,153 |
| 2024-12-09 | 13.62 | 13.69 | 13.4 | 13.5 | -0.74% | 22,083 | 29,906,816 |
| 2024-12-06 | 13.52 | 13.65 | 13.39 | 13.6 | +0.44% | 24,334 | 32,986,728 |
| 2024-12-05 | 13.6 | 13.67 | 13.37 | 13.54 | -0.88% | 35,944 | 48,457,486 |
| 2024-12-04 | 14.31 | 14.32 | 13.5 | 13.66 | -5.6% | 64,116 | 88,196,518 |
| 2024-12-03 | 14.15 | 14.72 | 13.77 | 14.47 | +2.77% | 96,863 | 139,005,987 |
| 2024-12-02 | 13.74 | 14.18 | 13.64 | 14.08 | +2.7% | 43,929 | 60,966,041 |
| 2024-11-29 | 13.55 | 13.87 | 13.46 | 13.71 | +1.63% | 39,537 | 54,058,969 |
| 2024-11-28 | 13.58 | 13.84 | 13.41 | 13.49 | +0.22% | 31,495 | 42,818,811 |
| 2024-11-27 | 13.38 | 13.46 | 12.8 | 13.46 | +0.98% | 36,784 | 48,329,894 |
| 2024-11-26 | 13.17 | 13.5 | 13.11 | 13.33 | +1.14% | 38,906 | 51,740,502 |
| 2024-11-25 | 12.98 | 13.33 | 12.95 | 13.18 | +1.54% | 47,034 | 61,670,254 |
| 2024-11-22 | 13.7 | 14.05 | 12.95 | 12.98 | -3.92% | 75,192 | 102,510,201 |
| 2024-11-21 | 13.19 | 13.57 | 13.11 | 13.51 | +1.66% | 31,657 | 42,290,154 |
| 2024-11-20 | 12.91 | 13.29 | 12.84 | 13.29 | +2.86% | 21,939 | 28,778,219 |
| 2024-11-19 | 12.69 | 12.94 | 12.56 | 12.92 | +1.41% | 22,246 | 28,387,823 |
| 2024-11-18 | 12.92 | 13.08 | 12.61 | 12.74 | -1.32% | 16,243 | 20,909,282 |
| 2024-11-15 | 12.92 | 13.28 | 12.89 | 12.91 | -0.69% | 16,421 | 21,491,982 |
| 2024-11-14 | 13.35 | 13.4 | 12.98 | 13 | -2.62% | 15,138 | 19,964,185 |
| 2024-11-13 | 13.21 | 13.4 | 13.11 | 13.35 | +1.06% | 18,753 | 24,882,483 |
| 2024-11-12 | 13.3 | 13.41 | 13.1 | 13.21 | -0.68% | 18,936 | 25,185,110 |
| 2024-11-11 | 13.02 | 13.3 | 13.02 | 13.3 | +1.6% | 18,504 | 24,400,954 |
| 2024-11-08 | 13.3 | 13.32 | 13.03 | 13.09 | -0.76% | 18,524 | 24,348,204 |
| 2024-11-07 | 12.85 | 13.19 | 12.81 | 13.19 | +2.09% | 20,133 | 26,342,927 |
| 2024-11-06 | 13.05 | 13.09 | 12.87 | 12.92 | -0.69% | 19,509 | 25,258,949 |
| 2024-11-05 | 12.79 | 13.03 | 12.68 | 13.01 | +2.85% | 21,541 | 27,801,346 |
| 2024-11-04 | 12.4 | 12.66 | 12.4 | 12.65 | +1.44% | 13,996 | 17,587,899 |
| 2024-11-01 | 12.65 | 12.76 | 12.36 | 12.47 | -1.97% | 20,993 | 26,287,197 |
| 2024-10-31 | 12.76 | 12.85 | 12.62 | 12.72 | +0.16% | 15,583 | 19,874,434 |
| 2024-10-30 | 12.78 | 12.9 | 12.63 | 12.7 | -0.78% | 15,028 | 19,164,312 |
| 2024-10-29 | 13.15 | 13.23 | 12.76 | 12.8 | -3.03% | 22,475 | 29,034,236 |
| 2024-10-28 | 13.1 | 13.23 | 12.97 | 13.2 | +1.07% | 19,119 | 25,137,860 |
| 2024-10-25 | 12.86 | 13.09 | 12.85 | 13.06 | +1.63% | 19,605 | 25,487,963 |
| 2024-10-24 | 12.8 | 12.92 | 12.77 | 12.85 | +0.08% | 10,675 | 13,708,284 |
| 2024-10-23 | 12.94 | 12.98 | 12.78 | 12.84 | -0.47% | 18,457 | 23,773,276 |
| 2024-10-22 | 12.84 | 12.95 | 12.65 | 12.9 | +1.02% | 21,484 | 27,552,919 |
| 2024-10-21 | 12.48 | 12.96 | 12.4 | 12.77 | +2.32% | 28,954 | 36,718,471 |
| 2024-10-18 | 12.22 | 12.63 | 12.17 | 12.48 | +1.96% | 20,372 | 25,302,776 |
| 2024-10-17 | 12.44 | 12.55 | 12.23 | 12.24 | -1.13% | 16,983 | 21,043,928 |
| 2024-10-16 | 12.24 | 12.47 | 12.22 | 12.38 | -0.08% | 19,614 | 24,205,850 |
| 2024-10-15 | 12.56 | 13.09 | 12.39 | 12.39 | -2.06% | 38,286 | 48,552,618 |
| 2024-10-14 | 12.49 | 12.72 | 12.43 | 12.65 | +2.18% | 19,919 | 25,040,210 |
| 2024-10-11 | 12.85 | 12.85 | 12.27 | 12.38 | -3.28% | 19,264 | 24,161,473 |
| 2024-10-10 | 12.73 | 13 | 12.55 | 12.8 | +0.55% | 23,541 | 30,196,269 |
| 2024-10-09 | 13.46 | 13.59 | 12.7 | 12.73 | -7.89% | 40,366 | 52,792,434 |
| 2024-10-08 | 14.65 | 14.72 | 13.3 | 13.82 | +3.21% | 81,671 | 114,063,137 |
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：