股票概览
12.28
-3.23%
-0.41
12.69
开盘价
13.16
最高价
12.28
最低价
57,066
成交量
数据更新至: 2024-12-31
技术指标
12.36
MA5 (5日均线)
12.46
MA10 (10日均线)
13.14
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 | 12.69 | 13.16 | 12.28 | 12.28 | -3.23% | 57,066 | 71,683,209 |
| 2024-12-30 | 12.58 | 13.1 | 12.4 | 12.69 | +1.04% | 56,247 | 72,070,573 |
| 2024-12-27 | 12.13 | 12.81 | 12.13 | 12.56 | +3.29% | 48,851 | 61,654,466 |
| 2024-12-26 | 12.1 | 12.33 | 12 | 12.16 | +0.5% | 34,733 | 42,244,281 |
| 2024-12-25 | 12.23 | 12.47 | 12 | 12.1 | -1.87% | 36,409 | 44,347,598 |
| 2024-12-24 | 12.1 | 12.39 | 12.09 | 12.33 | +1.9% | 33,913 | 41,646,818 |
| 2024-12-23 | 12.6 | 12.7 | 12.09 | 12.1 | -4.04% | 50,316 | 61,985,140 |
| 2024-12-20 | 12.89 | 12.97 | 12.39 | 12.61 | -1.79% | 60,730 | 76,485,484 |
| 2024-12-19 | 12.73 | 12.98 | 12.67 | 12.84 | -0.54% | 29,179 | 37,364,704 |
| 2024-12-18 | 13.15 | 13.18 | 12.8 | 12.91 | -1.83% | 44,507 | 57,787,202 |
| 2024-12-17 | 13.26 | 13.43 | 13.06 | 13.15 | -1.79% | 35,921 | 47,504,077 |
| 2024-12-16 | 13.63 | 13.78 | 13.27 | 13.39 | -1.76% | 45,436 | 60,829,721 |
| 2024-12-13 | 13.85 | 13.94 | 13.56 | 13.63 | -1.59% | 50,081 | 68,651,277 |
| 2024-12-12 | 13.76 | 13.96 | 13.6 | 13.85 | +0.65% | 27,777 | 38,370,095 |
| 2024-12-11 | 13.86 | 13.91 | 13.55 | 13.76 | +0.15% | 38,176 | 52,409,949 |
| 2024-12-10 | 14.19 | 14.24 | 13.74 | 13.74 | -0.72% | 51,523 | 71,901,618 |
| 2024-12-09 | 14.28 | 14.32 | 13.78 | 13.84 | -2.26% | 60,476 | 84,126,642 |
| 2024-12-06 | 14.49 | 14.56 | 14.09 | 14.16 | -2.28% | 55,394 | 78,663,453 |
| 2024-12-05 | 14.07 | 14.82 | 14.01 | 14.49 | +2.26% | 66,549 | 96,168,842 |
| 2024-12-04 | 14.99 | 14.99 | 14.08 | 14.17 | -5.41% | 68,175 | 98,557,731 |
| 2024-12-03 | 14.78 | 15.1 | 14.62 | 14.98 | +1.35% | 55,795 | 83,333,246 |
| 2024-12-02 | 14.21 | 14.84 | 13.92 | 14.78 | +5.72% | 99,305 | 145,122,781 |
| 2024-11-29 | 14.02 | 14.3 | 13.7 | 13.98 | -0.36% | 57,834 | 80,948,456 |
| 2024-11-28 | 13.87 | 14.18 | 13.7 | 14.03 | +1.15% | 72,867 | 101,942,045 |
| 2024-11-27 | 13.31 | 14.1 | 13.31 | 13.87 | +8.27% | 107,755 | 148,138,727 |
| 2024-11-26 | 12.98 | 13.29 | 12.72 | 12.81 | -1.61% | 28,519 | 36,926,216 |
| 2024-11-25 | 13.13 | 13.38 | 12.81 | 13.02 | +0.93% | 32,798 | 42,651,925 |
| 2024-11-22 | 13.74 | 13.74 | 12.84 | 12.9 | -5.84% | 46,492 | 61,643,082 |
| 2024-11-21 | 13.93 | 14.14 | 13.45 | 13.7 | +0.96% | 70,502 | 97,285,955 |
| 2024-11-20 | 12.66 | 13.83 | 12.41 | 13.57 | +7.19% | 119,404 | 161,382,658 |
| 2024-11-19 | 11.99 | 12.66 | 11.99 | 12.66 | +6.84% | 67,190 | 83,325,332 |
| 2024-11-18 | 12.68 | 12.78 | 11.75 | 11.85 | -6.77% | 83,368 | 101,447,793 |
| 2024-11-15 | 12.8 | 13.08 | 12.66 | 12.71 | -1.01% | 49,561 | 63,723,985 |
| 2024-11-14 | 13.3 | 13.39 | 12.77 | 12.84 | -3.75% | 51,125 | 66,826,097 |
| 2024-11-13 | 14.18 | 14.39 | 13.04 | 13.34 | -6.78% | 108,010 | 145,568,615 |
| 2024-11-12 | 14.77 | 15.15 | 14.13 | 14.31 | +1.49% | 117,162 | 171,364,577 |
| 2024-11-11 | 13.27 | 14.25 | 13.18 | 14.1 | +6.25% | 75,660 | 104,797,511 |
| 2024-11-08 | 13.39 | 13.54 | 13.18 | 13.27 | 0% | 60,714 | 81,046,763 |
| 2024-11-07 | 13.2 | 13.31 | 13.02 | 13.27 | +0.08% | 42,182 | 55,590,328 |
| 2024-11-06 | 13.49 | 13.77 | 13.18 | 13.26 | -1.7% | 42,822 | 57,521,963 |
| 2024-11-05 | 12.91 | 13.55 | 12.85 | 13.49 | +3.37% | 67,808 | 89,975,350 |
| 2024-11-04 | 12.77 | 13.47 | 12.77 | 13.05 | +2.92% | 61,987 | 80,843,132 |
| 2024-11-01 | 12.82 | 13.25 | 12.51 | 12.68 | -0.94% | 61,584 | 79,228,348 |
| 2024-10-31 | 12.87 | 13.06 | 12.68 | 12.8 | -0.16% | 37,039 | 47,655,080 |
| 2024-10-30 | 13.01 | 13.18 | 12.69 | 12.82 | -2.06% | 34,960 | 45,055,603 |
| 2024-10-29 | 13.37 | 13.5 | 13.03 | 13.09 | -1.58% | 36,260 | 47,922,614 |
| 2024-10-28 | 13.5 | 13.52 | 12.93 | 13.3 | -1.34% | 64,367 | 84,713,272 |
| 2024-10-25 | 13.45 | 13.87 | 13.32 | 13.48 | -0.3% | 43,822 | 59,322,674 |
| 2024-10-24 | 13.38 | 13.97 | 13.38 | 13.52 | -0.29% | 44,592 | 60,844,697 |
| 2024-10-23 | 13.73 | 13.73 | 13.43 | 13.56 | -1.24% | 47,263 | 64,024,695 |
| 2024-10-22 | 14.47 | 14.47 | 13.42 | 13.73 | -5.38% | 100,685 | 140,404,731 |
| 2024-10-21 | 13.96 | 14.68 | 13.89 | 14.51 | +3.87% | 93,580 | 133,660,656 |
| 2024-10-18 | 12.83 | 14.33 | 12.8 | 13.97 | +7.88% | 104,953 | 144,358,799 |
| 2024-10-17 | 12.86 | 13.5 | 12.86 | 12.95 | +1.89% | 52,517 | 69,092,196 |
| 2024-10-16 | 12.76 | 12.99 | 12.55 | 12.71 | -1.09% | 35,808 | 45,713,617 |
| 2024-10-15 | 13.6 | 13.6 | 12.83 | 12.85 | -3.75% | 54,863 | 72,436,479 |
| 2024-10-14 | 12.4 | 13.77 | 11.98 | 13.35 | +7.57% | 115,056 | 148,571,512 |
| 2024-10-11 | 12.7 | 13.21 | 12.24 | 12.41 | -6.76% | 97,667 | 122,974,624 |
| 2024-10-10 | 13.58 | 13.81 | 13.03 | 13.31 | -0.37% | 103,286 | 138,038,976 |
| 2024-10-09 | 13.66 | 14.19 | 13 | 13.36 | -4.5% | 149,109 | 203,098,297 |
| 2024-10-08 | 15.05 | 15.15 | 13.25 | 13.99 | +8.11% | 142,414 | 199,652,347 |
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：