股票概览
12.77
+1.27%
+0.16
12.58
开盘价
12.86
最高价
12.51
最低价
73,874
成交量
数据更新至: 2024-06-28
技术指标
12.54
MA5 (5日均线)
12.56
MA10 (10日均线)
12.57
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 12.58 | 12.86 | 12.51 | 12.77 | +1.27% | 73,874 | 93,942,021 |
| 2024-06-27 | 12.5 | 12.86 | 12.48 | 12.61 | 0% | 82,885 | 105,459,899 |
| 2024-06-26 | 12.5 | 12.64 | 12.26 | 12.61 | -0.39% | 69,575 | 86,805,157 |
| 2024-06-25 | 12.1 | 12.84 | 12.1 | 12.66 | +5.06% | 97,163 | 121,526,803 |
| 2024-06-24 | 12.29 | 12.36 | 12 | 12.05 | -2.98% | 49,161 | 59,788,382 |
| 2024-06-21 | 12.23 | 12.58 | 12.21 | 12.42 | +1.06% | 39,812 | 49,631,387 |
| 2024-06-20 | 12.66 | 12.72 | 12.29 | 12.29 | -3.53% | 45,855 | 57,310,634 |
| 2024-06-19 | 12.68 | 12.82 | 12.46 | 12.74 | +0.31% | 59,005 | 74,689,548 |
| 2024-06-18 | 12.7 | 12.83 | 12.61 | 12.7 | -0.24% | 41,272 | 52,320,336 |
| 2024-06-17 | 12.59 | 12.82 | 12.53 | 12.73 | +0.16% | 44,058 | 55,992,097 |
| 2024-06-14 | 12.37 | 12.89 | 12.32 | 12.71 | +2.09% | 73,330 | 93,188,858 |
| 2024-06-13 | 12.3 | 12.53 | 12.26 | 12.45 | +1.22% | 50,591 | 62,773,047 |
| 2024-06-12 | 12.21 | 12.35 | 12.16 | 12.3 | +0.74% | 36,793 | 45,174,694 |
| 2024-06-11 | 12.34 | 12.35 | 12.1 | 12.21 | -1.53% | 44,393 | 54,089,832 |
| 2024-06-07 | 12.3 | 12.45 | 12.23 | 12.4 | +1.64% | 55,513 | 68,582,356 |
| 2024-06-06 | 12.62 | 12.8 | 12.13 | 12.2 | -4.01% | 88,448 | 109,260,647 |
| 2024-06-05 | 12.88 | 12.9 | 12.7 | 12.71 | -1.78% | 49,914 | 63,828,492 |
| 2024-06-04 | 12.9 | 12.99 | 12.5 | 12.94 | +0.62% | 75,926 | 97,131,442 |
| 2024-06-03 | 13.06 | 13.06 | 12.77 | 12.86 | -1.61% | 70,305 | 90,669,539 |
| 2024-05-31 | 13.03 | 13.1 | 13.03 | 13.07 | +0.38% | 40,964 | 53,513,737 |
| 2024-05-30 | 13.15 | 13.15 | 12.99 | 13.02 | -1.81% | 75,716 | 98,697,855 |
| 2024-05-29 | 12.9 | 13.3 | 12.9 | 13.26 | +1.84% | 106,178 | 139,856,799 |
| 2024-05-28 | 13.08 | 13.25 | 12.95 | 13.02 | -1.36% | 82,615 | 107,821,599 |
| 2024-05-27 | 13.15 | 13.28 | 12.94 | 13.2 | +0.53% | 76,210 | 99,874,197 |
| 2024-05-24 | 13.06 | 13.34 | 13.01 | 13.13 | -0.3% | 89,195 | 117,336,668 |
| 2024-05-23 | 13.46 | 13.48 | 13.1 | 13.17 | -3.23% | 153,817 | 204,009,016 |
| 2024-05-22 | 13.81 | 13.93 | 13.59 | 13.61 | -2.79% | 181,471 | 248,067,560 |
| 2024-05-21 | 13.81 | 14.35 | 13.48 | 14 | +0.65% | 294,062 | 409,139,595 |
| 2024-05-20 | 14 | 14.6 | 13.7 | 13.91 | +2.81% | 437,930 | 613,278,567 |
| 2024-05-17 | 13.28 | 13.57 | 13.09 | 13.53 | +1.96% | 188,576 | 251,704,264 |
| 2024-05-16 | 12.99 | 13.46 | 12.91 | 13.27 | +3.11% | 223,679 | 296,339,354 |
| 2024-05-15 | 13.03 | 13.13 | 12.84 | 12.87 | -2.2% | 122,079 | 158,421,443 |
| 2024-05-14 | 12.98 | 13.27 | 12.88 | 13.16 | +1.31% | 159,094 | 207,745,470 |
| 2024-05-13 | 13.68 | 13.68 | 12.96 | 12.99 | -5.25% | 322,740 | 425,483,646 |
| 2024-05-10 | 12.99 | 14.22 | 12.98 | 13.71 | +6.03% | 502,999 | 697,327,703 |
| 2024-05-09 | 12.52 | 13.14 | 12.52 | 12.93 | +3.19% | 150,689 | 193,451,179 |
| 2024-05-08 | 12.76 | 12.78 | 12.5 | 12.53 | -1.96% | 85,042 | 106,763,708 |
| 2024-05-07 | 12.89 | 12.94 | 12.63 | 12.78 | -0.7% | 121,732 | 155,439,972 |
| 2024-05-06 | 13.25 | 13.25 | 12.77 | 12.87 | -3.45% | 181,401 | 234,230,841 |
| 2024-04-30 | 13.67 | 13.69 | 13.12 | 13.33 | -3.05% | 180,588 | 240,780,643 |
| 2024-04-29 | 13.5 | 13.86 | 13.1 | 13.75 | +1.85% | 223,775 | 304,740,742 |
| 2024-04-26 | 13.35 | 13.57 | 13.14 | 13.5 | +2.51% | 212,721 | 284,941,433 |
| 2024-04-25 | 13.07 | 13.39 | 13 | 13.17 | -0.53% | 146,534 | 193,242,625 |
| 2024-04-24 | 13.01 | 13.39 | 13 | 13.24 | +1.3% | 150,593 | 199,133,083 |
| 2024-04-23 | 13 | 13.32 | 12.91 | 13.07 | -3.11% | 194,506 | 255,284,377 |
| 2024-04-22 | 12.31 | 13.6 | 11.8 | 13.49 | +8.97% | 302,734 | 387,928,372 |
| 2024-04-19 | 12.7 | 12.79 | 12.18 | 12.38 | -3.73% | 171,612 | 213,813,645 |
| 2024-04-18 | 12.82 | 13.4 | 12.64 | 12.86 | -1.68% | 198,105 | 257,032,883 |
| 2024-04-17 | 11.74 | 13.41 | 11.74 | 13.08 | +0.85% | 264,584 | 342,545,627 |
| 2024-04-16 | 13.73 | 13.73 | 12.97 | 12.97 | -9.99% | 134,581 | 176,694,933 |
| 2024-04-15 | 15.66 | 15.99 | 14.41 | 14.41 | -9.99% | 362,798 | 538,213,629 |
| 2024-04-12 | 15.8 | 16.5 | 15.43 | 16.01 | +0.25% | 382,396 | 612,101,660 |
| 2024-04-11 | 15.07 | 16.27 | 14.8 | 15.97 | +4.93% | 359,777 | 557,008,910 |
| 2024-04-10 | 14.74 | 15.55 | 14.7 | 15.22 | +1.47% | 298,473 | 453,484,958 |
| 2024-04-09 | 14.14 | 15.18 | 13.89 | 15 | +3.73% | 296,099 | 439,742,102 |
| 2024-04-08 | 14.22 | 15.48 | 14.22 | 14.46 | +2.55% | 308,124 | 453,737,084 |
| 2024-04-03 | 13.95 | 14.19 | 13.82 | 14.1 | +0.14% | 113,769 | 159,800,187 |
| 2024-04-02 | 13.98 | 14.22 | 13.85 | 14.08 | +0.72% | 154,652 | 217,010,807 |
| 2024-04-01 | 13.79 | 13.98 | 13.61 | 13.98 | +1.45% | 132,301 | 183,223,182 |
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：