股票概览
12.13
-5.9%
-0.76
12.97
开盘价
12.99
最高价
12.13
最低价
119,136
成交量
数据更新至: 2024-12-31
技术指标
12.95
MA5 (5日均线)
13.10
MA10 (10日均线)
13.20
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 | 12.97 | 12.99 | 12.13 | 12.13 | -5.9% | 119,136 | 148,802,073 |
| 2024-12-30 | 13.07 | 13.19 | 12.76 | 12.89 | -2.27% | 103,235 | 133,748,492 |
| 2024-12-27 | 13.39 | 13.57 | 13.15 | 13.19 | -1.71% | 116,260 | 155,327,991 |
| 2024-12-26 | 13.1 | 13.68 | 13.09 | 13.42 | +2.36% | 115,544 | 155,466,988 |
| 2024-12-25 | 13.33 | 13.35 | 12.9 | 13.11 | -1.35% | 82,755 | 108,647,220 |
| 2024-12-24 | 13.35 | 13.46 | 13.08 | 13.29 | +1.06% | 94,897 | 125,962,280 |
| 2024-12-23 | 13.66 | 13.66 | 13.12 | 13.15 | -2.88% | 107,079 | 142,851,741 |
| 2024-12-20 | 13.12 | 13.88 | 13.03 | 13.54 | +2.89% | 143,730 | 194,970,958 |
| 2024-12-19 | 13 | 13.31 | 12.84 | 13.16 | 0% | 91,761 | 120,255,231 |
| 2024-12-18 | 12.96 | 13.33 | 12.72 | 13.16 | +2.65% | 101,803 | 133,309,831 |
| 2024-12-17 | 12.99 | 13.01 | 12.75 | 12.82 | -0.54% | 104,352 | 134,247,009 |
| 2024-12-16 | 13.61 | 13.74 | 12.85 | 12.89 | -4.59% | 179,441 | 236,018,165 |
| 2024-12-13 | 13.73 | 14.28 | 13.51 | 13.51 | -2.53% | 319,316 | 445,480,488 |
| 2024-12-12 | 13.77 | 13.95 | 13.57 | 13.86 | +0.8% | 153,805 | 211,602,774 |
| 2024-12-11 | 13.41 | 13.88 | 13.37 | 13.75 | +2.84% | 165,733 | 226,692,403 |
| 2024-12-10 | 13.82 | 13.95 | 13.36 | 13.37 | 0% | 141,674 | 193,190,832 |
| 2024-12-09 | 13.26 | 13.5 | 13.09 | 13.37 | +0.83% | 112,464 | 149,351,998 |
| 2024-12-06 | 13.05 | 13.35 | 12.83 | 13.26 | +1.61% | 122,091 | 160,090,322 |
| 2024-12-05 | 12.89 | 13.27 | 12.88 | 13.05 | +0.15% | 106,909 | 139,795,011 |
| 2024-12-04 | 13.5 | 13.58 | 12.99 | 13.03 | -0.84% | 117,093 | 155,162,837 |
| 2024-12-03 | 13.24 | 13.33 | 12.91 | 13.14 | -0.23% | 101,016 | 132,146,618 |
| 2024-12-02 | 12.8 | 13.21 | 12.68 | 13.17 | +3.78% | 128,968 | 168,192,896 |
| 2024-11-29 | 12.52 | 12.92 | 12.34 | 12.69 | +0.95% | 111,814 | 141,574,648 |
| 2024-11-28 | 12.6 | 12.91 | 12.46 | 12.57 | -0.24% | 102,350 | 129,568,829 |
| 2024-11-27 | 12.3 | 12.63 | 12.04 | 12.6 | +1.78% | 104,568 | 129,186,626 |
| 2024-11-26 | 12.7 | 12.83 | 12.32 | 12.38 | -2.29% | 73,605 | 92,529,614 |
| 2024-11-25 | 12.44 | 12.7 | 12.25 | 12.67 | +2.1% | 79,548 | 99,062,101 |
| 2024-11-22 | 13.1 | 13.19 | 12.38 | 12.41 | -5.48% | 111,042 | 142,152,620 |
| 2024-11-21 | 13.17 | 13.35 | 12.96 | 13.13 | -0.76% | 103,442 | 135,811,065 |
| 2024-11-20 | 13.09 | 13.29 | 12.98 | 13.23 | +0.61% | 117,871 | 155,041,886 |
| 2024-11-19 | 12.4 | 13.22 | 12.31 | 13.15 | +7.17% | 151,073 | 192,608,288 |
| 2024-11-18 | 12.81 | 12.96 | 12.14 | 12.27 | -4.29% | 149,593 | 186,175,126 |
| 2024-11-15 | 13.34 | 13.56 | 12.8 | 12.82 | -4.47% | 141,587 | 186,479,211 |
| 2024-11-14 | 14 | 14.06 | 13.36 | 13.42 | -4.55% | 126,937 | 173,959,985 |
| 2024-11-13 | 14.19 | 14.24 | 13.65 | 14.06 | -0.92% | 161,754 | 225,166,915 |
| 2024-11-12 | 14.92 | 15 | 13.98 | 14.19 | -1.73% | 262,675 | 377,265,701 |
| 2024-11-11 | 13.61 | 14.59 | 13.61 | 14.44 | +8.33% | 332,876 | 473,020,844 |
| 2024-11-08 | 13.25 | 13.77 | 13.05 | 13.33 | +2.22% | 237,407 | 317,348,977 |
| 2024-11-07 | 12.66 | 13.07 | 12.59 | 13.04 | +2.03% | 129,423 | 166,430,612 |
| 2024-11-06 | 12.97 | 13.14 | 12.6 | 12.78 | 0% | 145,556 | 187,183,627 |
| 2024-11-05 | 12.18 | 12.79 | 12.16 | 12.78 | +4.5% | 135,220 | 170,390,897 |
| 2024-11-04 | 11.9 | 12.32 | 11.9 | 12.23 | +2.17% | 71,465 | 87,046,644 |
| 2024-11-01 | 12.73 | 12.76 | 11.96 | 11.97 | -6.26% | 157,651 | 193,535,326 |
| 2024-10-31 | 12.39 | 12.88 | 12.24 | 12.77 | +3.32% | 167,930 | 212,577,555 |
| 2024-10-30 | 12.59 | 12.69 | 12.1 | 12.36 | -2.14% | 123,969 | 154,269,522 |
| 2024-10-29 | 12.89 | 13.1 | 12.62 | 12.63 | -1.71% | 183,474 | 235,517,325 |
| 2024-10-28 | 12.9 | 12.93 | 12.66 | 12.85 | +0.16% | 120,776 | 154,776,410 |
| 2024-10-25 | 12.72 | 12.98 | 12.67 | 12.83 | +0.86% | 114,591 | 146,765,445 |
| 2024-10-24 | 12.65 | 12.84 | 12.48 | 12.72 | 0% | 108,420 | 137,445,199 |
| 2024-10-23 | 12.7 | 13.02 | 12.6 | 12.72 | -0.78% | 143,444 | 183,763,681 |
| 2024-10-22 | 12.88 | 13.07 | 12.62 | 12.82 | -1.61% | 162,763 | 208,999,362 |
| 2024-10-21 | 12.89 | 13.59 | 12.57 | 13.03 | +2.6% | 333,166 | 437,011,443 |
| 2024-10-18 | 11.66 | 13 | 11.58 | 12.7 | +9.96% | 292,378 | 360,717,882 |
| 2024-10-17 | 11.56 | 12.49 | 11.52 | 11.55 | -2.86% | 184,864 | 216,441,624 |
| 2024-10-16 | 11.68 | 12.14 | 11.68 | 11.89 | -0.75% | 110,862 | 131,974,315 |
| 2024-10-15 | 11.88 | 12.41 | 11.83 | 11.98 | -0.17% | 157,661 | 191,134,562 |
| 2024-10-14 | 11.7 | 12.08 | 11.24 | 12 | +3.36% | 163,756 | 191,707,370 |
| 2024-10-11 | 12.46 | 12.53 | 11.41 | 11.61 | -7.05% | 207,853 | 247,039,890 |
| 2024-10-10 | 13.06 | 13.28 | 12.39 | 12.49 | -4.14% | 220,401 | 281,939,257 |
| 2024-10-09 | 13.43 | 14.45 | 12.76 | 13.03 | -6.53% | 418,828 | 570,616,058 |
| 2024-10-08 | 13.94 | 13.94 | 12.88 | 13.94 | +19.97% | 421,805 | 580,614,811 |
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：