股票概览
12.62
-1.94%
-0.25
12.87
开盘价
13.04
最高价
12.61
最低价
4,992
成交量
数据更新至: 2024-12-31
技术指标
13.01
MA5 (5日均线)
13.39
MA10 (10日均线)
14.05
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 | 12.87 | 13.04 | 12.61 | 12.62 | -1.94% | 4,992 | 6,364,003 |
| 2024-12-30 | 13.31 | 13.31 | 12.63 | 12.87 | -2.87% | 4,214 | 5,454,327 |
| 2024-12-27 | 13.23 | 13.52 | 13.23 | 13.25 | +0.23% | 4,717 | 6,312,051 |
| 2024-12-26 | 13 | 13.5 | 13 | 13.22 | +1.07% | 4,953 | 6,578,852 |
| 2024-12-25 | 13.5 | 13.65 | 13.05 | 13.08 | -3.33% | 9,194 | 12,135,704 |
| 2024-12-24 | 13.57 | 13.81 | 13.32 | 13.53 | -0.37% | 6,752 | 9,124,500 |
| 2024-12-23 | 14.22 | 14.33 | 13.53 | 13.58 | -4.5% | 11,889 | 16,478,286 |
| 2024-12-20 | 13.78 | 14.45 | 13.55 | 14.22 | +4.33% | 13,432 | 18,927,987 |
| 2024-12-19 | 13.75 | 13.94 | 13.51 | 13.63 | -2.08% | 8,251 | 11,276,873 |
| 2024-12-18 | 13.97 | 14.27 | 13.58 | 13.92 | +0.36% | 10,375 | 14,511,929 |
| 2024-12-17 | 14.42 | 14.47 | 13.76 | 13.87 | -4.74% | 11,588 | 16,261,172 |
| 2024-12-16 | 14.76 | 14.92 | 14.4 | 14.56 | -0.07% | 10,341 | 15,149,034 |
| 2024-12-13 | 15.24 | 15.24 | 14.5 | 14.57 | -4.08% | 14,905 | 22,044,419 |
| 2024-12-12 | 15.68 | 15.7 | 15.05 | 15.19 | -2.13% | 21,706 | 33,154,288 |
| 2024-12-11 | 15.5 | 15.74 | 15.2 | 15.52 | +0.13% | 20,230 | 31,257,601 |
| 2024-12-10 | 15.24 | 15.7 | 14.97 | 15.5 | +3.33% | 33,761 | 52,022,876 |
| 2024-12-09 | 14.66 | 15.09 | 14.44 | 15 | +3.45% | 27,897 | 41,274,961 |
| 2024-12-06 | 14.53 | 14.66 | 14.16 | 14.5 | -0.89% | 22,039 | 31,846,539 |
| 2024-12-05 | 13.69 | 14.98 | 13.67 | 14.63 | +5.78% | 41,118 | 59,901,643 |
| 2024-12-04 | 13.73 | 14.33 | 13.45 | 13.83 | +1.47% | 17,474 | 24,162,684 |
| 2024-12-03 | 13.69 | 13.78 | 13.49 | 13.63 | -0.07% | 7,581 | 10,339,590 |
| 2024-12-02 | 13.71 | 13.76 | 13.59 | 13.64 | +0.59% | 7,366 | 10,061,479 |
| 2024-11-29 | 13.39 | 13.64 | 13.15 | 13.56 | +1.27% | 9,089 | 12,247,273 |
| 2024-11-28 | 13.24 | 13.45 | 13.21 | 13.39 | +1.13% | 7,811 | 10,437,986 |
| 2024-11-27 | 12.91 | 13.25 | 12.53 | 13.24 | +1.69% | 9,531 | 12,263,310 |
| 2024-11-26 | 13.24 | 13.35 | 12.96 | 13.02 | -1.06% | 6,521 | 8,566,894 |
| 2024-11-25 | 12.97 | 13.25 | 12.9 | 13.16 | +2.49% | 9,537 | 12,458,248 |
| 2024-11-22 | 13.65 | 13.65 | 12.76 | 12.84 | -5.45% | 11,342 | 14,942,945 |
| 2024-11-21 | 13.64 | 13.7 | 13.39 | 13.58 | +0.52% | 6,963 | 9,437,099 |
| 2024-11-20 | 13.35 | 13.64 | 13.2 | 13.51 | +1.2% | 8,997 | 12,098,898 |
| 2024-11-19 | 13.31 | 13.35 | 12.97 | 13.35 | +1.52% | 7,783 | 10,240,826 |
| 2024-11-18 | 13.34 | 13.47 | 12.88 | 13.15 | -1.42% | 11,516 | 15,152,509 |
| 2024-11-15 | 13.53 | 13.72 | 13.13 | 13.34 | -1.4% | 8,773 | 11,827,071 |
| 2024-11-14 | 14.18 | 14.2 | 13.53 | 13.53 | -4.52% | 14,787 | 20,301,917 |
| 2024-11-13 | 14 | 14.45 | 13.75 | 14.17 | +2.83% | 16,041 | 22,596,563 |
| 2024-11-12 | 13.97 | 14.28 | 13.62 | 13.78 | +0.22% | 30,976 | 43,660,942 |
| 2024-11-11 | 13.25 | 13.76 | 13.03 | 13.75 | +4.64% | 18,502 | 24,959,531 |
| 2024-11-08 | 13.36 | 13.36 | 13.05 | 13.14 | -0.53% | 9,721 | 12,803,354 |
| 2024-11-07 | 12.92 | 13.26 | 12.66 | 13.21 | +2.24% | 15,525 | 20,306,346 |
| 2024-11-06 | 12.96 | 13.12 | 12.77 | 12.92 | -0.31% | 14,231 | 18,441,037 |
| 2024-11-05 | 12.74 | 12.99 | 12.72 | 12.96 | +1.73% | 9,814 | 12,653,535 |
| 2024-11-04 | 12.38 | 12.85 | 12.29 | 12.74 | +3.33% | 9,516 | 11,997,140 |
| 2024-11-01 | 12.87 | 13.13 | 12.26 | 12.33 | -4.2% | 11,251 | 14,228,800 |
| 2024-10-31 | 12.75 | 12.99 | 12.62 | 12.87 | +0.08% | 10,585 | 13,568,377 |
| 2024-10-30 | 13.03 | 13.19 | 12.69 | 12.86 | -1.3% | 10,109 | 13,048,886 |
| 2024-10-29 | 13.45 | 13.45 | 13.03 | 13.03 | -2.62% | 10,195 | 13,460,001 |
| 2024-10-28 | 13.03 | 13.45 | 12.96 | 13.38 | +2.69% | 12,854 | 16,994,445 |
| 2024-10-25 | 12.96 | 13.06 | 12.73 | 13.03 | +2.2% | 11,158 | 14,481,138 |
| 2024-10-24 | 12.83 | 12.93 | 12.56 | 12.75 | -0.7% | 7,490 | 9,516,933 |
| 2024-10-23 | 12.64 | 13.21 | 12.53 | 12.84 | +1.58% | 13,898 | 17,836,763 |
| 2024-10-22 | 12.35 | 12.66 | 12.35 | 12.64 | +0.64% | 11,074 | 13,876,115 |
| 2024-10-21 | 12.29 | 12.69 | 12.15 | 12.56 | +2.7% | 10,804 | 13,436,596 |
| 2024-10-18 | 11.72 | 12.45 | 11.72 | 12.23 | +3.29% | 9,328 | 11,279,754 |
| 2024-10-17 | 11.87 | 12.12 | 11.84 | 11.84 | 0% | 6,736 | 8,052,111 |
| 2024-10-16 | 11.61 | 11.95 | 11.61 | 11.84 | +0.08% | 5,299 | 6,267,941 |
| 2024-10-15 | 12.1 | 12.12 | 11.8 | 11.83 | -2.07% | 6,379 | 7,638,250 |
| 2024-10-14 | 11.9 | 12.09 | 11.56 | 12.08 | +1.51% | 8,205 | 9,811,702 |
| 2024-10-11 | 12.1 | 12.2 | 11.51 | 11.9 | -2.94% | 10,829 | 12,852,471 |
| 2024-10-10 | 12.26 | 12.65 | 12.15 | 12.26 | +1.49% | 10,845 | 13,444,464 |
| 2024-10-09 | 13.34 | 13.34 | 12.03 | 12.08 | -10.52% | 20,000 | 25,060,282 |
| 2024-10-08 | 14.25 | 14.5 | 12.73 | 13.5 | +9.76% | 32,807 | 44,343,922 |
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：