股票概览
12.56
+3.12%
+0.38
12.15
开盘价
12.88
最高价
12.11
最低价
449,942
成交量
数据更新至: 2024-12-31
技术指标
12.31
MA5 (5日均线)
12.41
MA10 (10日均线)
13.24
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 | 12.15 | 12.88 | 12.11 | 12.56 | +3.12% | 449,942 | 563,501,121 |
| 2024-12-30 | 12.15 | 12.25 | 12.04 | 12.18 | 0% | 190,729 | 231,570,639 |
| 2024-12-27 | 12.23 | 12.34 | 12.09 | 12.18 | -0.49% | 166,036 | 203,169,250 |
| 2024-12-26 | 12.35 | 12.41 | 12.14 | 12.24 | -1.21% | 202,678 | 248,491,393 |
| 2024-12-25 | 12.65 | 12.66 | 12.32 | 12.39 | -1.04% | 156,128 | 193,958,615 |
| 2024-12-24 | 12.35 | 12.65 | 12.35 | 12.52 | +1.05% | 186,634 | 233,071,183 |
| 2024-12-23 | 12.5 | 12.73 | 12.36 | 12.39 | -0.8% | 260,969 | 326,486,441 |
| 2024-12-20 | 12.46 | 12.55 | 12.26 | 12.49 | +0.4% | 198,527 | 247,175,042 |
| 2024-12-19 | 12.58 | 12.63 | 12.39 | 12.44 | -2.05% | 187,600 | 234,072,090 |
| 2024-12-18 | 12.83 | 12.9 | 12.67 | 12.7 | -0.78% | 174,849 | 222,905,197 |
| 2024-12-17 | 13.23 | 13.28 | 12.77 | 12.8 | -3.18% | 264,253 | 343,314,898 |
| 2024-12-16 | 13.65 | 13.78 | 13.13 | 13.22 | -2.44% | 487,469 | 652,947,200 |
| 2024-12-13 | 13.92 | 14.35 | 13.55 | 13.55 | -3.08% | 1,830,633 | 2,547,818,016 |
| 2024-12-12 | 13.96 | 14.19 | 13.81 | 13.98 | -0.07% | 574,821 | 806,767,782 |
| 2024-12-11 | 14.49 | 14.55 | 13.92 | 13.99 | -2.17% | 403,559 | 572,358,518 |
| 2024-12-10 | 15.12 | 15.15 | 14.29 | 14.3 | -2.79% | 361,736 | 527,579,495 |
| 2024-12-09 | 14.5 | 14.79 | 14.41 | 14.71 | +0.41% | 361,686 | 529,228,241 |
| 2024-12-06 | 14.88 | 14.95 | 14.61 | 14.65 | -1.61% | 331,974 | 490,014,298 |
| 2024-12-05 | 14.66 | 15.03 | 14.6 | 14.89 | +1.36% | 246,602 | 365,963,924 |
| 2024-12-04 | 14.95 | 15.04 | 14.48 | 14.69 | -2.13% | 334,817 | 492,535,098 |
| 2024-12-03 | 14.73 | 15.07 | 14.7 | 15.01 | +2.11% | 326,081 | 486,225,931 |
| 2024-12-02 | 14.68 | 14.85 | 14.2 | 14.7 | +3.09% | 561,898 | 822,281,546 |
| 2024-11-29 | 13.82 | 14.34 | 13.7 | 14.26 | +2.74% | 274,518 | 387,408,257 |
| 2024-11-28 | 13.5 | 14.01 | 13.5 | 13.88 | +2.66% | 274,708 | 381,059,992 |
| 2024-11-27 | 13.26 | 13.57 | 13.2 | 13.52 | +0.9% | 235,654 | 315,949,985 |
| 2024-11-26 | 13.02 | 13.68 | 12.91 | 13.4 | +3.88% | 385,281 | 519,878,106 |
| 2024-11-25 | 12.6 | 13.06 | 12.48 | 12.9 | +3.2% | 225,808 | 289,014,440 |
| 2024-11-22 | 12.99 | 13.07 | 12.5 | 12.5 | -4.36% | 195,603 | 250,621,796 |
| 2024-11-21 | 13.1 | 13.36 | 12.95 | 13.07 | +2.11% | 295,391 | 386,355,594 |
| 2024-11-20 | 12.72 | 12.84 | 12.51 | 12.8 | +0.31% | 227,572 | 288,976,655 |
| 2024-11-19 | 12.74 | 12.86 | 12.36 | 12.76 | +0.87% | 305,847 | 385,938,563 |
| 2024-11-18 | 13.3 | 13.34 | 12.5 | 12.65 | -4.46% | 364,967 | 469,702,026 |
| 2024-11-15 | 13.82 | 14.14 | 13.21 | 13.24 | -4.47% | 318,593 | 433,381,540 |
| 2024-11-14 | 14.25 | 14.34 | 13.86 | 13.86 | -2.87% | 237,483 | 334,197,101 |
| 2024-11-13 | 13.92 | 14.29 | 13.91 | 14.27 | +0.99% | 288,617 | 408,002,754 |
| 2024-11-12 | 14.32 | 14.53 | 13.95 | 14.13 | -1.12% | 376,906 | 537,436,067 |
| 2024-11-11 | 13.67 | 14.45 | 13.66 | 14.29 | +3.03% | 429,440 | 608,842,615 |
| 2024-11-08 | 13.72 | 14.16 | 13.64 | 13.87 | +1.39% | 662,883 | 923,302,343 |
| 2024-11-07 | 14.22 | 14.26 | 13.1 | 13.68 | -8.8% | 947,987 | 1,288,174,582 |
| 2024-11-06 | 15.26 | 16.13 | 14.97 | 15 | -1.7% | 647,523 | 998,835,427 |
| 2024-11-05 | 14.86 | 15.37 | 14.61 | 15.26 | +3.11% | 343,287 | 519,666,836 |
| 2024-11-04 | 14.24 | 15 | 14.21 | 14.8 | +4.15% | 254,039 | 373,900,631 |
| 2024-11-01 | 14.74 | 14.96 | 14.13 | 14.21 | -3.66% | 351,557 | 507,092,752 |
| 2024-10-31 | 15.33 | 15.5 | 14.69 | 14.75 | -0.67% | 374,092 | 561,471,320 |
| 2024-10-30 | 14.95 | 15.25 | 14.63 | 14.85 | -1.53% | 282,968 | 422,437,189 |
| 2024-10-29 | 15.69 | 16.5 | 14.96 | 15.08 | -0.85% | 465,875 | 720,965,249 |
| 2024-10-28 | 15.6 | 15.6 | 14.66 | 15.21 | -2.37% | 470,273 | 709,100,858 |
| 2024-10-25 | 14 | 16.1 | 14 | 15.58 | +10.42% | 908,696 | 1,392,111,399 |
| 2024-10-24 | 14.96 | 14.96 | 14.06 | 14.11 | -7.05% | 496,362 | 715,701,834 |
| 2024-10-23 | 14.7 | 16.1 | 14.35 | 15.18 | +0.46% | 707,475 | 1,079,966,688 |
| 2024-10-22 | 14.15 | 15.2 | 13.9 | 15.11 | +5.81% | 552,667 | 803,520,047 |
| 2024-10-21 | 14.19 | 14.96 | 14.19 | 14.28 | +2.51% | 495,160 | 720,619,967 |
| 2024-10-18 | 13.58 | 14.42 | 13.41 | 13.93 | +2.58% | 476,739 | 658,216,372 |
| 2024-10-17 | 14.36 | 14.49 | 13.55 | 13.58 | -4.84% | 424,531 | 587,950,828 |
| 2024-10-16 | 14.5 | 14.73 | 14.13 | 14.27 | -3.65% | 413,172 | 592,486,970 |
| 2024-10-15 | 14.8 | 15.41 | 14.74 | 14.81 | -2.5% | 303,736 | 457,711,386 |
| 2024-10-14 | 14.49 | 15.35 | 14.4 | 15.19 | +4.83% | 564,963 | 848,108,355 |
| 2024-10-11 | 14.55 | 14.98 | 13.91 | 14.49 | -0.62% | 457,656 | 661,364,547 |
| 2024-10-10 | 14.08 | 15.28 | 14 | 14.58 | +4.67% | 744,952 | 1,089,860,238 |
| 2024-10-09 | 15.23 | 15.98 | 13.84 | 13.93 | -14.17% | 876,061 | 1,298,709,440 |
| 2024-10-08 | 16.68 | 16.69 | 14.8 | 16.23 | +16.18% | 1,045,953 | 1,659,026,868 |
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：