股票概览
12.27
-2.54%
-0.32
12.53
开盘价
12.76
最高价
12.2
最低价
29,440
成交量
数据更新至: 2024-12-31
技术指标
12.41
MA5 (5日均线)
13.28
MA10 (10日均线)
13.58
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 | 12.53 | 12.76 | 12.2 | 12.27 | -2.54% | 29,440 | 36,797,432 |
| 2024-12-30 | 12.66 | 12.67 | 12.25 | 12.59 | -0.16% | 28,106 | 35,191,104 |
| 2024-12-27 | 12.59 | 12.99 | 12.38 | 12.61 | +1.53% | 39,523 | 50,058,147 |
| 2024-12-26 | 12.22 | 12.62 | 12.22 | 12.42 | +2.22% | 37,879 | 47,195,857 |
| 2024-12-25 | 12.79 | 12.85 | 11.98 | 12.15 | -5.08% | 51,202 | 62,655,685 |
| 2024-12-24 | 12.98 | 13.18 | 12.48 | 12.8 | -2.07% | 59,273 | 75,683,561 |
| 2024-12-23 | 14.46 | 14.56 | 13.06 | 13.07 | -9.92% | 93,516 | 126,721,988 |
| 2024-12-20 | 14.78 | 14.99 | 14.36 | 14.51 | -2.29% | 81,137 | 118,803,181 |
| 2024-12-19 | 14.76 | 15.34 | 14.64 | 14.85 | -4.07% | 93,419 | 139,174,520 |
| 2024-12-18 | 14.5 | 16.4 | 14.44 | 15.48 | +2.79% | 154,300 | 238,217,121 |
| 2024-12-17 | 15.99 | 16.49 | 14.51 | 15.06 | -2.33% | 194,845 | 301,843,402 |
| 2024-12-16 | 14.15 | 15.42 | 14 | 15.42 | +9.99% | 126,409 | 189,210,664 |
| 2024-12-13 | 13.88 | 14.37 | 13.76 | 14.02 | +0.86% | 60,027 | 84,169,683 |
| 2024-12-12 | 13.64 | 13.98 | 13.51 | 13.9 | +2.21% | 43,313 | 59,563,215 |
| 2024-12-11 | 13.35 | 13.69 | 13.34 | 13.6 | +1.87% | 36,421 | 49,332,061 |
| 2024-12-10 | 13.76 | 13.83 | 13.31 | 13.35 | -0.74% | 32,854 | 44,390,204 |
| 2024-12-09 | 13.37 | 13.54 | 13.26 | 13.45 | +0.45% | 25,352 | 34,035,345 |
| 2024-12-06 | 13.35 | 13.43 | 13.17 | 13.39 | +0.15% | 25,705 | 34,273,284 |
| 2024-12-05 | 13.18 | 13.4 | 13.16 | 13.37 | +0.68% | 28,388 | 37,785,610 |
| 2024-12-04 | 13.46 | 13.47 | 13.12 | 13.28 | -1.85% | 41,033 | 54,584,868 |
| 2024-12-03 | 13.67 | 13.86 | 13.42 | 13.53 | -1.1% | 45,021 | 61,288,456 |
| 2024-12-02 | 13.55 | 13.99 | 13.45 | 13.68 | +0.88% | 54,719 | 75,122,373 |
| 2024-11-29 | 13.25 | 13.71 | 13.24 | 13.56 | +1.19% | 71,977 | 97,410,110 |
| 2024-11-28 | 13.15 | 13.68 | 13.08 | 13.4 | +1.9% | 80,199 | 107,232,066 |
| 2024-11-27 | 12.85 | 13.15 | 12.46 | 13.15 | +1.94% | 44,189 | 56,679,814 |
| 2024-11-26 | 12.98 | 13.12 | 12.84 | 12.9 | -0.54% | 33,982 | 44,180,804 |
| 2024-11-25 | 12.68 | 13.01 | 12.6 | 12.97 | +3.59% | 43,710 | 56,312,202 |
| 2024-11-22 | 13.25 | 13.25 | 12.49 | 12.52 | -4.65% | 44,497 | 57,190,539 |
| 2024-11-21 | 13.04 | 13.14 | 12.91 | 13.13 | +0.77% | 44,679 | 58,345,572 |
| 2024-11-20 | 12.83 | 13.04 | 12.76 | 13.03 | +1.56% | 45,989 | 59,663,320 |
| 2024-11-19 | 12.61 | 12.88 | 12.39 | 12.83 | +2.8% | 27,402 | 34,599,887 |
| 2024-11-18 | 12.66 | 13.33 | 12.33 | 12.48 | -1.03% | 46,051 | 58,385,837 |
| 2024-11-15 | 12.71 | 12.99 | 12.61 | 12.61 | -0.71% | 37,286 | 47,739,713 |
| 2024-11-14 | 13.16 | 13.24 | 12.7 | 12.7 | -3.42% | 40,185 | 51,861,638 |
| 2024-11-13 | 12.96 | 13.15 | 12.61 | 13.15 | +1.7% | 43,289 | 55,957,568 |
| 2024-11-12 | 12.92 | 13.14 | 12.71 | 12.93 | +0.15% | 51,169 | 66,327,427 |
| 2024-11-11 | 12.7 | 12.91 | 12.65 | 12.91 | +1.33% | 33,867 | 43,306,796 |
| 2024-11-08 | 12.92 | 13.04 | 12.54 | 12.74 | -1.39% | 52,233 | 66,526,818 |
| 2024-11-07 | 12.5 | 12.95 | 12.4 | 12.92 | +1.89% | 60,247 | 77,229,298 |
| 2024-11-06 | 12.8 | 13.38 | 12.45 | 12.68 | +2.34% | 99,342 | 128,285,177 |
| 2024-11-05 | 12.15 | 12.63 | 12.02 | 12.39 | +2.82% | 51,901 | 63,883,445 |
| 2024-11-04 | 11.83 | 12.06 | 11.6 | 12.05 | +2.82% | 23,740 | 28,252,655 |
| 2024-11-01 | 12.13 | 12.24 | 11.66 | 11.72 | -4.48% | 47,158 | 55,784,368 |
| 2024-10-31 | 12.08 | 12.35 | 12.08 | 12.27 | +0.66% | 31,269 | 38,276,441 |
| 2024-10-30 | 12.27 | 12.49 | 11.99 | 12.19 | -1.61% | 33,013 | 40,326,076 |
| 2024-10-29 | 12.8 | 12.87 | 12.34 | 12.39 | -2.82% | 35,737 | 44,718,109 |
| 2024-10-28 | 12.36 | 12.76 | 12.35 | 12.75 | +2.74% | 36,797 | 46,456,386 |
| 2024-10-25 | 12.23 | 12.47 | 12.21 | 12.41 | +0.65% | 28,379 | 35,167,457 |
| 2024-10-24 | 12.26 | 12.36 | 12.18 | 12.33 | +0.24% | 20,994 | 25,827,528 |
| 2024-10-23 | 12.48 | 12.5 | 12.15 | 12.3 | -0.73% | 30,511 | 37,629,153 |
| 2024-10-22 | 12.25 | 12.48 | 12.15 | 12.39 | +1.14% | 33,730 | 41,602,669 |
| 2024-10-21 | 11.95 | 12.42 | 11.93 | 12.25 | +2.51% | 46,742 | 57,190,910 |
| 2024-10-18 | 11.76 | 12.07 | 11.69 | 11.95 | +1.62% | 29,892 | 35,491,008 |
| 2024-10-17 | 11.89 | 12.05 | 11.75 | 11.76 | -1.01% | 26,513 | 31,564,419 |
| 2024-10-16 | 11.5 | 11.9 | 11.5 | 11.88 | +1.11% | 26,188 | 30,861,801 |
| 2024-10-15 | 11.79 | 12.06 | 11.6 | 11.75 | -0.17% | 37,122 | 44,064,965 |
| 2024-10-14 | 11.33 | 11.8 | 11.33 | 11.77 | +3.88% | 36,753 | 42,772,837 |
| 2024-10-11 | 11.84 | 11.9 | 11.25 | 11.33 | -4.39% | 36,034 | 41,568,398 |
| 2024-10-10 | 12.02 | 12.25 | 11.51 | 11.85 | -2.23% | 58,865 | 69,684,509 |
| 2024-10-09 | 13.07 | 13.07 | 12.12 | 12.12 | -10.02% | 65,521 | 80,968,298 |
| 2024-10-08 | 14.18 | 14.18 | 12.8 | 13.47 | +4.42% | 107,530 | 144,181,985 |
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：