股票概览
12.15
-2.33%
-0.29
12.43
开盘价
12.51
最高价
12.1
最低价
13,999
成交量
数据更新至: 2024-12-31
技术指标
12.36
MA5 (5日均线)
12.68
MA10 (10日均线)
13.21
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 | 12.43 | 12.51 | 12.1 | 12.15 | -2.33% | 13,999 | 17,162,696 |
| 2024-12-30 | 12.5 | 12.68 | 12.16 | 12.44 | -0.8% | 18,670 | 23,118,433 |
| 2024-12-27 | 12.37 | 12.65 | 12.28 | 12.54 | +1.37% | 13,412 | 16,819,972 |
| 2024-12-26 | 12.31 | 12.57 | 12.25 | 12.37 | +0.49% | 11,559 | 14,368,901 |
| 2024-12-25 | 12.65 | 12.74 | 12.15 | 12.31 | -2.99% | 16,759 | 20,622,592 |
| 2024-12-24 | 12.68 | 12.9 | 12.45 | 12.69 | +0.32% | 17,394 | 22,056,569 |
| 2024-12-23 | 13.35 | 13.38 | 12.59 | 12.65 | -5.1% | 30,503 | 39,291,436 |
| 2024-12-20 | 13.25 | 13.5 | 13.16 | 13.33 | +0.6% | 13,699 | 18,307,731 |
| 2024-12-19 | 13.01 | 13.32 | 12.93 | 13.25 | +1.07% | 16,175 | 21,254,822 |
| 2024-12-18 | 13.33 | 13.4 | 12.91 | 13.11 | -2.16% | 25,831 | 34,018,291 |
| 2024-12-17 | 14.11 | 14.13 | 13.29 | 13.4 | -4.96% | 30,538 | 41,427,938 |
| 2024-12-16 | 13.86 | 14.49 | 13.85 | 14.1 | +2.17% | 34,529 | 48,824,019 |
| 2024-12-13 | 13.88 | 14.05 | 13.73 | 13.8 | -1.57% | 27,217 | 37,898,744 |
| 2024-12-12 | 13.73 | 14.04 | 13.72 | 14.02 | +2.04% | 33,337 | 46,489,535 |
| 2024-12-11 | 13.66 | 13.78 | 13.6 | 13.74 | +0.44% | 17,437 | 23,885,529 |
| 2024-12-10 | 14.15 | 14.38 | 13.65 | 13.68 | -1.44% | 34,781 | 48,254,757 |
| 2024-12-09 | 13.65 | 14.07 | 13.62 | 13.88 | +1.68% | 37,442 | 51,814,245 |
| 2024-12-06 | 13.6 | 13.75 | 13.53 | 13.65 | +1.04% | 27,422 | 37,414,967 |
| 2024-12-05 | 13.5 | 13.6 | 13.35 | 13.51 | +0.15% | 23,674 | 31,989,517 |
| 2024-12-04 | 13.55 | 13.78 | 13.4 | 13.49 | -0.66% | 27,522 | 37,321,971 |
| 2024-12-03 | 13.54 | 13.7 | 13.42 | 13.58 | +0.3% | 23,964 | 32,463,974 |
| 2024-12-02 | 13.37 | 13.6 | 13.32 | 13.54 | +1.2% | 23,951 | 32,323,991 |
| 2024-11-29 | 13.16 | 13.42 | 13.1 | 13.38 | +0.9% | 26,223 | 34,890,634 |
| 2024-11-28 | 13.09 | 13.3 | 13.03 | 13.26 | +1.61% | 23,020 | 30,419,824 |
| 2024-11-27 | 13.04 | 13.1 | 12.75 | 13.05 | -0.23% | 20,252 | 26,101,020 |
| 2024-11-26 | 13.15 | 13.29 | 13.02 | 13.08 | -0.91% | 16,204 | 21,275,838 |
| 2024-11-25 | 13.06 | 13.25 | 12.91 | 13.2 | +1.15% | 22,410 | 29,335,045 |
| 2024-11-22 | 13.64 | 13.7 | 13.05 | 13.05 | -5.37% | 40,326 | 54,080,728 |
| 2024-11-21 | 13.32 | 13.79 | 13.3 | 13.79 | +3.37% | 59,868 | 81,530,156 |
| 2024-11-20 | 13.12 | 13.34 | 13.05 | 13.34 | +1.68% | 22,545 | 29,902,478 |
| 2024-11-19 | 13.08 | 13.13 | 12.82 | 13.12 | +0.85% | 21,190 | 27,485,517 |
| 2024-11-18 | 13.08 | 13.33 | 12.74 | 13.01 | +0.54% | 29,063 | 38,037,875 |
| 2024-11-15 | 13.03 | 13.3 | 12.93 | 12.94 | -1.45% | 21,181 | 27,833,335 |
| 2024-11-14 | 13.5 | 13.66 | 13.1 | 13.13 | -3.31% | 25,651 | 34,264,654 |
| 2024-11-13 | 13.24 | 13.8 | 13.09 | 13.58 | +1.88% | 42,091 | 56,510,729 |
| 2024-11-12 | 13.42 | 13.56 | 13.21 | 13.33 | -0.6% | 38,747 | 52,052,536 |
| 2024-11-11 | 13.2 | 13.46 | 13.13 | 13.41 | +1.36% | 31,695 | 42,088,068 |
| 2024-11-08 | 13.5 | 13.56 | 13.16 | 13.23 | -0.97% | 31,633 | 41,926,168 |
| 2024-11-07 | 12.92 | 13.36 | 12.92 | 13.36 | +2.45% | 37,010 | 48,895,563 |
| 2024-11-06 | 13.1 | 13.3 | 12.92 | 13.04 | 0% | 25,277 | 33,019,756 |
| 2024-11-05 | 12.8 | 13.04 | 12.75 | 13.04 | +1.72% | 26,251 | 33,963,202 |
| 2024-11-04 | 12.74 | 12.86 | 12.58 | 12.82 | +0.23% | 25,263 | 32,224,645 |
| 2024-11-01 | 12.98 | 13.56 | 12.78 | 12.79 | -1.84% | 39,959 | 52,285,607 |
| 2024-10-31 | 12.78 | 13.3 | 12.78 | 13.03 | +1.01% | 33,212 | 43,327,637 |
| 2024-10-30 | 13 | 13.16 | 12.76 | 12.9 | -1.68% | 32,616 | 42,206,853 |
| 2024-10-29 | 13.56 | 13.57 | 13.06 | 13.12 | -3.46% | 53,446 | 70,931,158 |
| 2024-10-28 | 13.21 | 13.75 | 13.1 | 13.59 | +2.8% | 65,514 | 88,043,544 |
| 2024-10-25 | 13.18 | 13.37 | 13.15 | 13.22 | -0.23% | 40,862 | 54,130,606 |
| 2024-10-24 | 13.3 | 13.3 | 13.07 | 13.25 | -0.38% | 32,545 | 42,964,024 |
| 2024-10-23 | 13.29 | 13.57 | 13.21 | 13.3 | +0.15% | 51,242 | 68,473,538 |
| 2024-10-22 | 13.32 | 13.34 | 13.1 | 13.28 | -0.97% | 52,604 | 69,511,142 |
| 2024-10-21 | 13.07 | 13.41 | 13.01 | 13.41 | +1.98% | 88,443 | 116,928,659 |
| 2024-10-18 | 13.05 | 13.38 | 12.69 | 13.15 | -1.57% | 113,638 | 147,278,733 |
| 2024-10-17 | 14.38 | 14.38 | 13.36 | 13.36 | -9.97% | 176,881 | 240,404,748 |
| 2024-10-16 | 13.5 | 14.84 | 12.99 | 14.84 | +10.01% | 244,815 | 345,754,336 |
| 2024-10-15 | 12.27 | 13.49 | 12.08 | 13.49 | +10.03% | 55,304 | 73,726,092 |
| 2024-10-14 | 12.15 | 12.3 | 12.01 | 12.26 | +3.03% | 22,970 | 27,982,717 |
| 2024-10-11 | 12.32 | 12.46 | 11.82 | 11.9 | -3.88% | 21,722 | 26,231,933 |
| 2024-10-10 | 12.28 | 12.75 | 12.01 | 12.38 | +3.17% | 34,110 | 42,272,468 |
| 2024-10-09 | 13.1 | 13.1 | 11.99 | 12 | -9.84% | 44,246 | 55,385,373 |
| 2024-10-08 | 14.1 | 14.1 | 12.72 | 13.31 | +3.58% | 68,655 | 91,443,497 |
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：