股票概览
12.5
-3.18%
-0.41
12.89
开盘价
12.96
最高价
12.5
最低价
19,247
成交量
数据更新至: 2024-12-31
技术指标
12.89
MA5 (5日均线)
13.12
MA10 (10日均线)
13.52
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 | 12.89 | 12.96 | 12.5 | 12.5 | -3.18% | 19,247 | 24,426,850 |
| 2024-12-30 | 13.07 | 13.1 | 12.79 | 12.91 | -1.22% | 14,406 | 18,627,358 |
| 2024-12-27 | 13.05 | 13.29 | 12.86 | 13.07 | +0.38% | 14,704 | 19,304,499 |
| 2024-12-26 | 12.95 | 13.18 | 12.8 | 13.02 | +0.46% | 13,238 | 17,289,751 |
| 2024-12-25 | 13.21 | 13.29 | 12.82 | 12.96 | -1.59% | 19,526 | 25,305,045 |
| 2024-12-24 | 13.22 | 13.34 | 13.02 | 13.17 | +0.23% | 17,230 | 22,678,160 |
| 2024-12-23 | 13.57 | 13.6 | 13.05 | 13.14 | -2.52% | 24,026 | 31,808,323 |
| 2024-12-20 | 13.39 | 13.65 | 13.34 | 13.48 | +0.22% | 16,361 | 22,113,331 |
| 2024-12-19 | 13.37 | 13.53 | 13.15 | 13.45 | -0.22% | 16,415 | 21,880,977 |
| 2024-12-18 | 13.63 | 13.66 | 13.29 | 13.48 | -0.3% | 18,192 | 24,549,292 |
| 2024-12-17 | 14.05 | 14.09 | 13.44 | 13.52 | -4.25% | 29,494 | 40,305,510 |
| 2024-12-16 | 13.63 | 14.34 | 13.63 | 14.12 | +1.95% | 42,649 | 60,091,922 |
| 2024-12-13 | 14.3 | 14.34 | 13.78 | 13.85 | -3.42% | 36,524 | 50,972,532 |
| 2024-12-12 | 14.45 | 14.45 | 14.15 | 14.34 | -0.49% | 24,644 | 35,228,731 |
| 2024-12-11 | 14.16 | 14.47 | 14.05 | 14.41 | +2.27% | 30,631 | 43,864,643 |
| 2024-12-10 | 14.28 | 14.34 | 14.01 | 14.09 | +1.59% | 32,055 | 45,564,341 |
| 2024-12-09 | 14.05 | 14.28 | 13.69 | 13.87 | -1.14% | 29,869 | 41,640,943 |
| 2024-12-06 | 13.67 | 14.17 | 13.53 | 14.03 | +2.71% | 33,006 | 45,842,482 |
| 2024-12-05 | 13.36 | 13.76 | 13.36 | 13.66 | +1.79% | 19,093 | 26,011,700 |
| 2024-12-04 | 13.82 | 13.84 | 13.22 | 13.42 | -2.82% | 22,811 | 30,906,126 |
| 2024-12-03 | 13.9 | 13.94 | 13.51 | 13.81 | -0.65% | 27,852 | 38,185,269 |
| 2024-12-02 | 13.63 | 13.98 | 13.55 | 13.9 | +2.21% | 26,210 | 36,213,098 |
| 2024-11-29 | 13.3 | 13.88 | 13.09 | 13.6 | +2.49% | 35,238 | 47,868,017 |
| 2024-11-28 | 13.31 | 13.42 | 13.13 | 13.27 | -0.15% | 22,508 | 29,883,118 |
| 2024-11-27 | 12.87 | 13.33 | 12.55 | 13.29 | +3.18% | 34,856 | 45,016,752 |
| 2024-11-26 | 13.04 | 13.36 | 12.85 | 12.88 | -1.15% | 19,973 | 26,159,146 |
| 2024-11-25 | 12.83 | 13.15 | 12.77 | 13.03 | +2.28% | 34,263 | 44,432,873 |
| 2024-11-22 | 13.48 | 13.62 | 12.7 | 12.74 | -6.05% | 35,894 | 47,051,443 |
| 2024-11-21 | 13.74 | 13.86 | 13.35 | 13.56 | -1.31% | 26,660 | 36,202,655 |
| 2024-11-20 | 13.29 | 13.84 | 13.16 | 13.74 | +3.39% | 46,533 | 63,227,845 |
| 2024-11-19 | 12.83 | 13.33 | 12.83 | 13.29 | +3.59% | 34,770 | 45,331,677 |
| 2024-11-18 | 12.97 | 13.24 | 12.73 | 12.83 | -1.69% | 36,654 | 47,354,358 |
| 2024-11-15 | 13.43 | 13.63 | 13.02 | 13.05 | -2.83% | 31,919 | 42,551,353 |
| 2024-11-14 | 14 | 14.02 | 13.39 | 13.43 | -4.62% | 39,326 | 53,815,849 |
| 2024-11-13 | 14.3 | 14.56 | 13.7 | 14.08 | -2.49% | 54,190 | 76,373,456 |
| 2024-11-12 | 14.38 | 14.8 | 14.18 | 14.44 | +0.98% | 96,199 | 139,700,572 |
| 2024-11-11 | 13.68 | 14.42 | 13.68 | 14.3 | +3.47% | 56,202 | 79,575,384 |
| 2024-11-08 | 13.98 | 14.17 | 13.68 | 13.82 | +0.14% | 51,870 | 72,218,007 |
| 2024-11-07 | 13.39 | 13.87 | 13.27 | 13.8 | +2.6% | 35,610 | 48,486,887 |
| 2024-11-06 | 13.55 | 13.78 | 13.33 | 13.45 | -0.66% | 38,527 | 52,321,900 |
| 2024-11-05 | 13.1 | 13.62 | 12.96 | 13.54 | +3.6% | 41,478 | 55,620,952 |
| 2024-11-04 | 12.67 | 13.1 | 12.63 | 13.07 | +3.16% | 26,747 | 34,702,801 |
| 2024-11-01 | 13.07 | 13.29 | 12.63 | 12.67 | -3.87% | 39,944 | 51,351,134 |
| 2024-10-31 | 12.92 | 13.57 | 12.75 | 13.18 | +2.73% | 59,421 | 78,862,297 |
| 2024-10-30 | 12.91 | 13.19 | 12.66 | 12.83 | -1.53% | 36,771 | 47,469,284 |
| 2024-10-29 | 13.77 | 13.89 | 12.89 | 13.03 | -5.51% | 77,818 | 103,333,124 |
| 2024-10-28 | 13.94 | 13.94 | 13.31 | 13.79 | +0.07% | 72,425 | 98,456,011 |
| 2024-10-25 | 12.43 | 13.99 | 12.43 | 13.78 | +10.95% | 88,733 | 117,416,275 |
| 2024-10-24 | 12.3 | 12.65 | 12.3 | 12.42 | -0.08% | 32,928 | 41,095,088 |
| 2024-10-23 | 12.42 | 12.7 | 12.29 | 12.43 | -0.24% | 41,969 | 52,378,814 |
| 2024-10-22 | 12.43 | 12.65 | 12.06 | 12.46 | +0.56% | 41,690 | 51,378,373 |
| 2024-10-21 | 12.48 | 12.68 | 12.09 | 12.39 | +2.4% | 47,560 | 58,790,008 |
| 2024-10-18 | 11.38 | 12.46 | 11.38 | 12.1 | +5.49% | 55,999 | 66,858,385 |
| 2024-10-17 | 11.68 | 11.94 | 11.45 | 11.47 | -1.21% | 34,300 | 40,201,617 |
| 2024-10-16 | 11.46 | 11.88 | 11.46 | 11.61 | -0.43% | 29,870 | 34,806,806 |
| 2024-10-15 | 12.03 | 12.23 | 11.62 | 11.66 | -3.56% | 40,183 | 47,942,635 |
| 2024-10-14 | 11.76 | 12.26 | 11.35 | 12.09 | +2.72% | 48,210 | 56,885,936 |
| 2024-10-11 | 12.62 | 12.62 | 11.58 | 11.77 | -6.59% | 51,685 | 61,760,411 |
| 2024-10-10 | 13.04 | 13.42 | 12.58 | 12.6 | -2.7% | 54,846 | 71,037,156 |
| 2024-10-09 | 14.3 | 14.52 | 12.88 | 12.95 | -12.5% | 74,839 | 102,564,656 |
| 2024-10-08 | 15.7 | 15.7 | 13.81 | 14.8 | +12.63% | 100,895 | 146,857,079 |
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：