股票概览
12.59
-2.85%
-0.37
12.96
开盘价
13.12
最高价
12.59
最低价
15,098
成交量
数据更新至: 2024-12-31
技术指标
12.90
MA5 (5日均线)
13.08
MA10 (10日均线)
13.69
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 | 12.96 | 13.12 | 12.59 | 12.59 | -2.85% | 15,098 | 19,319,539 |
| 2024-12-30 | 13.5 | 13.5 | 12.81 | 12.96 | -3.64% | 16,446 | 21,431,536 |
| 2024-12-27 | 13.11 | 13.74 | 12.92 | 13.45 | +3.14% | 25,015 | 33,700,468 |
| 2024-12-26 | 12.5 | 13.15 | 12.45 | 13.04 | +4.82% | 19,544 | 25,207,079 |
| 2024-12-25 | 12.8 | 12.85 | 12.38 | 12.44 | -3.42% | 15,013 | 18,807,567 |
| 2024-12-24 | 12.65 | 13.35 | 12.6 | 12.88 | +2.55% | 28,321 | 36,701,886 |
| 2024-12-23 | 13.73 | 13.84 | 12.47 | 12.56 | -8.79% | 28,151 | 36,480,915 |
| 2024-12-20 | 13.55 | 13.89 | 13.4 | 13.77 | +1.85% | 13,407 | 18,438,176 |
| 2024-12-19 | 13.34 | 13.55 | 13.19 | 13.52 | -0.29% | 14,042 | 18,804,903 |
| 2024-12-18 | 13.7 | 13.82 | 13.31 | 13.56 | -1.6% | 16,727 | 22,755,148 |
| 2024-12-17 | 14.76 | 14.78 | 13.72 | 13.78 | -6.45% | 28,349 | 40,117,155 |
| 2024-12-16 | 14.38 | 14.95 | 14.28 | 14.73 | +2.58% | 29,176 | 42,651,847 |
| 2024-12-13 | 14.28 | 14.77 | 14.28 | 14.36 | -0.9% | 17,763 | 25,612,109 |
| 2024-12-12 | 14.21 | 14.54 | 14.15 | 14.49 | +2.04% | 23,215 | 33,428,689 |
| 2024-12-11 | 14.17 | 14.2 | 14.02 | 14.2 | +0.71% | 20,348 | 28,750,481 |
| 2024-12-10 | 14.54 | 14.56 | 14 | 14.1 | -0.7% | 25,136 | 35,754,721 |
| 2024-12-09 | 14.2 | 14.33 | 14 | 14.2 | +0.85% | 26,675 | 37,759,926 |
| 2024-12-06 | 14.54 | 14.6 | 14.04 | 14.08 | -3.43% | 35,139 | 49,952,790 |
| 2024-12-05 | 14.26 | 14.98 | 14.14 | 14.58 | +0.55% | 37,991 | 55,124,003 |
| 2024-12-04 | 13.97 | 14.84 | 13.79 | 14.5 | +4.47% | 66,511 | 95,795,299 |
| 2024-12-03 | 13.69 | 13.89 | 13.6 | 13.88 | +0.87% | 18,986 | 26,140,221 |
| 2024-12-02 | 13.93 | 13.93 | 13.58 | 13.76 | -1.22% | 19,357 | 26,584,681 |
| 2024-11-29 | 13.99 | 14.64 | 13.76 | 13.93 | 0% | 35,404 | 49,822,148 |
| 2024-11-28 | 13.36 | 14.1 | 13.31 | 13.93 | +4.27% | 30,043 | 41,387,200 |
| 2024-11-27 | 13.29 | 13.54 | 12.91 | 13.36 | +0.6% | 13,615 | 17,919,995 |
| 2024-11-26 | 13.44 | 13.57 | 13.09 | 13.28 | -1.63% | 11,944 | 15,961,839 |
| 2024-11-25 | 12.9 | 13.57 | 12.9 | 13.5 | +4.25% | 16,857 | 22,455,380 |
| 2024-11-22 | 13.57 | 13.76 | 12.93 | 12.95 | -4.57% | 19,391 | 25,761,391 |
| 2024-11-21 | 13.49 | 13.65 | 13.27 | 13.57 | +0.74% | 15,859 | 21,478,487 |
| 2024-11-20 | 13.04 | 13.49 | 13.04 | 13.47 | +3.3% | 21,933 | 29,271,714 |
| 2024-11-19 | 12.88 | 13.05 | 12.66 | 13.04 | +1.72% | 18,343 | 23,644,091 |
| 2024-11-18 | 13.23 | 13.44 | 12.69 | 12.82 | -3.1% | 24,612 | 31,831,016 |
| 2024-11-15 | 13.74 | 13.9 | 13.18 | 13.23 | -4.2% | 29,769 | 40,257,750 |
| 2024-11-14 | 14 | 14.65 | 13.72 | 13.81 | -1.43% | 47,041 | 66,414,075 |
| 2024-11-13 | 14.27 | 14.3 | 13.69 | 14.01 | -3.25% | 43,569 | 60,710,145 |
| 2024-11-12 | 13.62 | 14.85 | 13.51 | 14.48 | +6.78% | 78,847 | 111,885,388 |
| 2024-11-11 | 13.01 | 13.62 | 13 | 13.56 | +3.2% | 29,604 | 39,615,739 |
| 2024-11-08 | 13.39 | 13.5 | 13.07 | 13.14 | -1.87% | 31,975 | 42,441,173 |
| 2024-11-07 | 13.09 | 13.43 | 13.05 | 13.39 | +0.98% | 22,877 | 30,445,923 |
| 2024-11-06 | 12.98 | 13.8 | 12.8 | 13.26 | +2.24% | 38,326 | 50,980,465 |
| 2024-11-05 | 12.71 | 12.98 | 12.63 | 12.97 | +2.05% | 24,855 | 31,822,282 |
| 2024-11-04 | 12.51 | 12.79 | 12.41 | 12.71 | +1.6% | 16,892 | 21,327,038 |
| 2024-11-01 | 13.2 | 13.2 | 12.51 | 12.51 | -2.72% | 42,088 | 53,650,097 |
| 2024-10-31 | 12.6 | 12.91 | 12.6 | 12.86 | +1.42% | 18,010 | 23,115,025 |
| 2024-10-30 | 12.68 | 12.94 | 12.45 | 12.68 | -0.7% | 15,323 | 19,440,670 |
| 2024-10-29 | 13.33 | 13.37 | 12.74 | 12.77 | -3.62% | 23,048 | 29,821,552 |
| 2024-10-28 | 12.8 | 13.25 | 12.78 | 13.25 | +3.68% | 23,047 | 30,187,861 |
| 2024-10-25 | 12.6 | 12.92 | 12.58 | 12.78 | +1.59% | 18,709 | 23,973,720 |
| 2024-10-24 | 12.52 | 12.67 | 12.48 | 12.58 | +0.48% | 13,693 | 17,225,965 |
| 2024-10-23 | 12.5 | 12.65 | 12.45 | 12.52 | +0.16% | 12,648 | 15,886,586 |
| 2024-10-22 | 12.34 | 12.5 | 12.18 | 12.5 | +1.46% | 15,051 | 18,649,945 |
| 2024-10-21 | 12.31 | 12.53 | 12.22 | 12.32 | 0% | 17,262 | 21,236,031 |
| 2024-10-18 | 12.03 | 12.45 | 11.97 | 12.32 | +2.41% | 16,379 | 19,990,290 |
| 2024-10-17 | 12.02 | 12.34 | 12 | 12.03 | -0.17% | 13,623 | 16,578,244 |
| 2024-10-16 | 11.86 | 12.22 | 11.7 | 12.05 | +0.58% | 11,542 | 13,908,076 |
| 2024-10-15 | 12.01 | 12.26 | 11.96 | 11.98 | -1.16% | 13,384 | 16,224,653 |
| 2024-10-14 | 11.95 | 12.17 | 11.81 | 12.12 | +1.42% | 12,087 | 14,565,967 |
| 2024-10-11 | 12.39 | 12.41 | 11.86 | 11.95 | -3.24% | 16,503 | 19,951,259 |
| 2024-10-10 | 12.26 | 12.62 | 12.12 | 12.35 | +2.07% | 21,472 | 26,656,881 |
| 2024-10-09 | 13.05 | 13.05 | 12.01 | 12.1 | -9.02% | 30,101 | 37,875,338 |
| 2024-10-08 | 13.74 | 13.74 | 12.29 | 13.3 | +6.4% | 47,106 | 61,220,702 |
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：