股票概览
12.29
-0.08%
-0.01
12.4
开盘价
12.8
最高价
12.22
最低价
13,409
成交量
数据更新至: 2024-12-31
技术指标
12.25
MA5 (5日均线)
12.60
MA10 (10日均线)
13.28
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 | 12.4 | 12.8 | 12.22 | 12.29 | -0.08% | 13,409 | 16,670,219 |
| 2024-12-30 | 12.36 | 12.43 | 12 | 12.3 | +0.33% | 12,349 | 15,104,265 |
| 2024-12-27 | 12.31 | 12.59 | 12.14 | 12.26 | +0.41% | 9,139 | 11,372,959 |
| 2024-12-26 | 12.13 | 12.49 | 12.13 | 12.21 | +0.25% | 10,626 | 13,106,264 |
| 2024-12-25 | 12.46 | 12.49 | 11.92 | 12.18 | -2.56% | 18,966 | 22,999,710 |
| 2024-12-24 | 12.66 | 12.95 | 12.22 | 12.5 | -0.87% | 13,478 | 16,800,555 |
| 2024-12-23 | 13.33 | 13.47 | 12.55 | 12.61 | -6.04% | 20,056 | 25,832,392 |
| 2024-12-20 | 13.29 | 13.45 | 12.92 | 13.42 | +1.74% | 18,167 | 24,106,698 |
| 2024-12-19 | 12.99 | 13.3 | 12.88 | 13.19 | +1.38% | 12,795 | 16,736,030 |
| 2024-12-18 | 13.02 | 13.25 | 12.79 | 13.01 | -0.61% | 13,039 | 16,990,654 |
| 2024-12-17 | 13.59 | 13.79 | 13.01 | 13.09 | -4.59% | 18,637 | 24,814,686 |
| 2024-12-16 | 14 | 14.09 | 13.6 | 13.72 | -1.51% | 16,371 | 22,610,618 |
| 2024-12-13 | 14.32 | 14.39 | 13.87 | 13.93 | -3.4% | 20,228 | 28,430,314 |
| 2024-12-12 | 14.5 | 14.5 | 14.21 | 14.42 | +0.14% | 15,134 | 21,731,427 |
| 2024-12-11 | 13.96 | 14.52 | 13.96 | 14.4 | +2.13% | 25,040 | 35,704,498 |
| 2024-12-10 | 14.42 | 14.5 | 13.82 | 14.1 | +1.59% | 27,813 | 39,427,842 |
| 2024-12-09 | 14.27 | 14.33 | 13.72 | 13.88 | -1.91% | 22,896 | 32,086,813 |
| 2024-12-06 | 14.2 | 14.34 | 13.92 | 14.15 | -0.28% | 25,903 | 36,631,405 |
| 2024-12-05 | 13.7 | 14.58 | 13.67 | 14.19 | +2.75% | 33,118 | 47,174,992 |
| 2024-12-04 | 14.1 | 14.39 | 13.62 | 13.81 | -2.26% | 30,284 | 42,640,655 |
| 2024-12-03 | 13.79 | 14.32 | 13.4 | 14.13 | +2.47% | 40,676 | 56,295,156 |
| 2024-12-02 | 13.25 | 13.91 | 13.23 | 13.79 | +4.47% | 43,945 | 59,729,228 |
| 2024-11-29 | 12.72 | 13.49 | 12.71 | 13.2 | +2.56% | 25,244 | 33,095,563 |
| 2024-11-28 | 12.87 | 13.08 | 12.78 | 12.87 | 0% | 19,997 | 25,826,787 |
| 2024-11-27 | 13.08 | 13.18 | 12.57 | 12.87 | -1.38% | 39,644 | 50,492,616 |
| 2024-11-26 | 13.22 | 13.42 | 12.98 | 13.05 | -1.14% | 12,463 | 16,427,719 |
| 2024-11-25 | 13.3 | 13.47 | 12.92 | 13.2 | +0.23% | 20,411 | 26,962,177 |
| 2024-11-22 | 13.9 | 13.92 | 13.15 | 13.17 | -5.59% | 24,009 | 32,569,871 |
| 2024-11-21 | 14 | 14.31 | 13.74 | 13.95 | -0.07% | 25,117 | 35,216,559 |
| 2024-11-20 | 13.8 | 14.02 | 13.63 | 13.96 | +1.16% | 17,040 | 23,621,349 |
| 2024-11-19 | 13.5 | 13.87 | 13.35 | 13.8 | +2.83% | 16,701 | 22,765,792 |
| 2024-11-18 | 14.48 | 14.6 | 13.3 | 13.42 | -6.48% | 33,745 | 46,676,814 |
| 2024-11-15 | 14.8 | 15.02 | 14.32 | 14.35 | -3.43% | 26,427 | 38,753,200 |
| 2024-11-14 | 15.7 | 15.9 | 14.78 | 14.86 | -5.35% | 25,890 | 39,440,431 |
| 2024-11-13 | 15.49 | 15.76 | 14.98 | 15.7 | +0.9% | 24,295 | 37,423,069 |
| 2024-11-12 | 16.37 | 16.5 | 15.3 | 15.56 | -5.47% | 51,478 | 80,939,082 |
| 2024-11-11 | 15.8 | 16.6 | 15.8 | 16.46 | +3.98% | 31,768 | 51,814,440 |
| 2024-11-08 | 15.83 | 16.36 | 15.52 | 15.83 | +0.19% | 47,477 | 75,138,282 |
| 2024-11-07 | 14.7 | 16.65 | 14.46 | 15.8 | +6.61% | 67,871 | 105,597,938 |
| 2024-11-06 | 13.55 | 15.51 | 13.55 | 14.82 | +8.89% | 76,309 | 112,279,567 |
| 2024-11-05 | 13.57 | 13.86 | 13.17 | 13.61 | +0.07% | 53,523 | 72,119,520 |
| 2024-11-04 | 13.63 | 13.95 | 13.15 | 13.6 | -0.58% | 40,417 | 54,481,914 |
| 2024-11-01 | 14.55 | 14.55 | 13.66 | 13.68 | -5.33% | 23,346 | 32,540,672 |
| 2024-10-31 | 14.51 | 14.62 | 13.93 | 14.45 | +1.83% | 30,578 | 43,728,242 |
| 2024-10-30 | 13.35 | 14.6 | 13.12 | 14.19 | +6.93% | 43,928 | 61,615,987 |
| 2024-10-29 | 13.79 | 14.15 | 13.2 | 13.27 | -3.28% | 18,345 | 24,949,261 |
| 2024-10-28 | 14 | 14 | 13.59 | 13.72 | -2.21% | 24,186 | 33,204,416 |
| 2024-10-25 | 13.97 | 14.3 | 13.89 | 14.03 | +0.43% | 16,717 | 23,514,305 |
| 2024-10-24 | 14.11 | 14.47 | 13.94 | 13.97 | -1.9% | 23,487 | 33,170,049 |
| 2024-10-23 | 13.61 | 14.77 | 13.44 | 14.24 | +4.63% | 57,003 | 80,986,687 |
| 2024-10-22 | 14.15 | 14.63 | 13.55 | 13.61 | -3.2% | 48,395 | 67,746,105 |
| 2024-10-21 | 13.1 | 14.46 | 12.8 | 14.06 | +10.19% | 63,150 | 86,929,457 |
| 2024-10-18 | 11.64 | 12.95 | 11.56 | 12.76 | +9.62% | 41,164 | 50,921,234 |
| 2024-10-17 | 11.6 | 11.88 | 11.59 | 11.64 | +0.09% | 15,333 | 18,052,363 |
| 2024-10-16 | 11.73 | 11.94 | 11.45 | 11.63 | -0.34% | 12,447 | 14,513,768 |
| 2024-10-15 | 11.91 | 12.26 | 11.62 | 11.67 | -2.02% | 21,766 | 26,024,046 |
| 2024-10-14 | 11.55 | 11.95 | 11.3 | 11.91 | +3.12% | 26,397 | 30,830,774 |
| 2024-10-11 | 12.59 | 12.85 | 11.42 | 11.55 | -7.6% | 31,261 | 37,172,546 |
| 2024-10-10 | 12.65 | 13.33 | 12.43 | 12.5 | -2.34% | 25,234 | 32,276,616 |
| 2024-10-09 | 14 | 14.23 | 12.63 | 12.8 | -12.33% | 43,886 | 59,402,182 |
| 2024-10-08 | 14.28 | 14.63 | 13.03 | 14.6 | +19.77% | 88,456 | 124,603,353 |
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：