股票概览
13.3
+1.68%
+0.22
13.14
开盘价
13.65
最高价
12.95
最低价
124,948
成交量
数据更新至: 2024-12-31
技术指标
12.42
MA5 (5日均线)
12.47
MA10 (10日均线)
12.90
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 | 13.14 | 13.65 | 12.95 | 13.3 | +1.68% | 124,948 | 166,594,530 |
| 2024-12-30 | 12.48 | 13.28 | 12.1 | 13.08 | +5.48% | 137,830 | 176,258,401 |
| 2024-12-27 | 11.92 | 12.7 | 11.8 | 12.4 | +4.47% | 110,512 | 137,115,468 |
| 2024-12-26 | 11.4 | 12.02 | 11.31 | 11.87 | +3.76% | 98,396 | 115,125,119 |
| 2024-12-25 | 11.7 | 11.7 | 11.03 | 11.44 | -6.92% | 202,166 | 229,756,715 |
| 2024-12-24 | 12 | 12.35 | 11.9 | 12.29 | +2.5% | 57,031 | 69,003,261 |
| 2024-12-23 | 12.85 | 12.99 | 11.93 | 11.99 | -7.41% | 127,438 | 156,030,914 |
| 2024-12-20 | 12.87 | 12.98 | 12.56 | 12.95 | +1.01% | 90,052 | 115,035,892 |
| 2024-12-19 | 12.46 | 13.17 | 12.31 | 12.82 | +2.07% | 97,213 | 124,336,040 |
| 2024-12-18 | 12.66 | 13.17 | 12.42 | 12.56 | -1.02% | 106,807 | 136,382,597 |
| 2024-12-17 | 13.02 | 13.18 | 12.61 | 12.69 | -2.23% | 96,097 | 123,628,200 |
| 2024-12-16 | 13.51 | 13.51 | 12.75 | 12.98 | -3.71% | 107,688 | 139,958,380 |
| 2024-12-13 | 13.78 | 14.03 | 13.35 | 13.48 | -2.74% | 123,937 | 169,092,961 |
| 2024-12-12 | 14.17 | 14.37 | 13.66 | 13.86 | -2.19% | 128,600 | 179,095,805 |
| 2024-12-11 | 13.34 | 14.19 | 13.2 | 14.17 | +6.22% | 145,528 | 199,973,909 |
| 2024-12-10 | 14.24 | 14.28 | 13.31 | 13.34 | -3.19% | 182,106 | 251,860,228 |
| 2024-12-09 | 13.4 | 14.19 | 13.39 | 13.78 | +2% | 227,593 | 315,072,449 |
| 2024-12-06 | 13.31 | 13.73 | 12.89 | 13.51 | -0.66% | 250,502 | 333,673,184 |
| 2024-12-05 | 12 | 13.85 | 11.87 | 13.6 | +14.86% | 402,615 | 526,558,181 |
| 2024-12-04 | 12 | 12.42 | 11.3 | 11.84 | +7.34% | 457,452 | 543,460,103 |
| 2024-12-03 | 11.25 | 11.49 | 10.86 | 11.03 | -2.22% | 98,580 | 109,818,130 |
| 2024-12-02 | 10.5 | 11.48 | 10.49 | 11.28 | +7.12% | 195,033 | 217,921,436 |
| 2024-11-29 | 10.59 | 10.79 | 10.2 | 10.53 | -0.75% | 105,394 | 110,765,177 |
| 2024-11-28 | 10.32 | 11.05 | 10.25 | 10.61 | +2.51% | 130,857 | 140,275,070 |
| 2024-11-27 | 9.96 | 10.39 | 9.92 | 10.35 | +4.12% | 103,360 | 105,281,737 |
| 2024-11-26 | 9.8 | 10.51 | 9.78 | 9.94 | +0.81% | 80,689 | 81,891,842 |
| 2024-11-25 | 9.65 | 10.07 | 9.64 | 9.86 | +1.54% | 66,978 | 65,803,377 |
| 2024-11-22 | 10.58 | 10.6 | 9.7 | 9.71 | -9.25% | 134,899 | 136,531,856 |
| 2024-11-21 | 10.75 | 11.33 | 10.53 | 10.7 | -0.28% | 174,521 | 190,085,415 |
| 2024-11-20 | 9.44 | 11.33 | 9.44 | 10.73 | +13.67% | 284,557 | 305,814,355 |
| 2024-11-19 | 9.33 | 9.49 | 9.14 | 9.44 | +1.4% | 73,107 | 67,964,274 |
| 2024-11-18 | 9.67 | 9.86 | 9.2 | 9.31 | -4.22% | 86,693 | 81,571,344 |
| 2024-11-15 | 10.39 | 10.4 | 9.7 | 9.72 | -6.36% | 123,614 | 123,030,538 |
| 2024-11-14 | 10.62 | 10.94 | 10.36 | 10.38 | -4.42% | 105,386 | 111,577,243 |
| 2024-11-13 | 11.02 | 11.6 | 10.68 | 10.86 | +0.56% | 181,206 | 200,392,032 |
| 2024-11-12 | 10.98 | 11.36 | 10.7 | 10.8 | -1.1% | 170,955 | 188,076,293 |
| 2024-11-11 | 12.5 | 12.5 | 10.69 | 10.92 | -5.7% | 264,507 | 292,822,693 |
| 2024-11-08 | 11.85 | 12.14 | 11.44 | 11.58 | -0.69% | 92,089 | 109,281,287 |
| 2024-11-07 | 11.58 | 11.79 | 11.46 | 11.66 | +1.04% | 69,073 | 80,256,495 |
| 2024-11-06 | 10.9 | 11.88 | 10.87 | 11.54 | +5.87% | 113,841 | 130,353,913 |
| 2024-11-05 | 10.91 | 11.05 | 10.81 | 10.9 | -0.37% | 56,877 | 62,087,165 |
| 2024-11-04 | 10.49 | 11.18 | 10.42 | 10.94 | +4.89% | 111,424 | 121,908,765 |
| 2024-11-01 | 10.69 | 10.87 | 10.25 | 10.43 | -3.25% | 92,220 | 96,442,043 |
| 2024-10-31 | 10.5 | 10.89 | 10.4 | 10.78 | +2.67% | 58,869 | 62,794,366 |
| 2024-10-30 | 10.75 | 10.8 | 10.43 | 10.5 | -3.14% | 59,833 | 63,320,285 |
| 2024-10-29 | 11.47 | 11.47 | 10.81 | 10.84 | -5.41% | 87,679 | 96,820,216 |
| 2024-10-28 | 11.01 | 11.56 | 10.95 | 11.46 | +3.8% | 122,376 | 137,988,242 |
| 2024-10-25 | 10.8 | 11.12 | 10.51 | 11.04 | +3.86% | 95,748 | 103,973,481 |
| 2024-10-24 | 10.36 | 10.99 | 10.36 | 10.63 | +1.82% | 133,181 | 142,595,367 |
| 2024-10-23 | 10 | 10.66 | 9.91 | 10.44 | +4.4% | 88,955 | 91,978,500 |
| 2024-10-22 | 10.05 | 10.12 | 9.78 | 10 | -1.48% | 127,394 | 126,495,921 |
| 2024-10-21 | 10.07 | 10.48 | 9.96 | 10.15 | +0.69% | 65,091 | 66,224,210 |
| 2024-10-18 | 9.5 | 10.31 | 9.5 | 10.08 | +5.44% | 83,666 | 82,781,329 |
| 2024-10-17 | 9.6 | 9.83 | 9.49 | 9.56 | +0.1% | 56,928 | 54,744,078 |
| 2024-10-16 | 9.58 | 9.76 | 9.3 | 9.55 | -1.24% | 59,331 | 56,758,495 |
| 2024-10-15 | 10 | 10 | 9.65 | 9.67 | -2.72% | 70,551 | 69,310,991 |
| 2024-10-14 | 9.71 | 10.07 | 9.11 | 9.94 | +2.37% | 91,543 | 87,202,297 |
| 2024-10-11 | 10.05 | 10.06 | 9.37 | 9.71 | -3.48% | 87,294 | 83,999,416 |
| 2024-10-10 | 9.89 | 10.62 | 9.89 | 10.06 | +1.31% | 107,471 | 110,785,846 |
| 2024-10-09 | 10.5 | 10.99 | 9.85 | 9.93 | -9.4% | 109,639 | 114,575,512 |
| 2024-10-08 | 11.74 | 11.74 | 10.34 | 10.96 | +11.95% | 195,074 | 211,519,812 |
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：