股票概览
13.02
+1.32%
+0.17
12.85
开盘价
13.21
最高价
12.82
最低价
18,464
成交量
数据更新至: 2024-06-28
技术指标
12.74
MA5 (5日均线)
12.85
MA10 (10日均线)
13.07
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 | 12.85 | 13.21 | 12.82 | 13.02 | +1.32% | 18,464 | 24,082,087 |
| 2024-06-27 | 13.14 | 13.15 | 12.83 | 12.85 | -1.23% | 13,937 | 18,107,700 |
| 2024-06-26 | 12.49 | 13.07 | 12.48 | 13.01 | +4.25% | 20,468 | 26,172,848 |
| 2024-06-25 | 12.37 | 12.65 | 12.34 | 12.48 | +1.22% | 16,566 | 20,699,479 |
| 2024-06-24 | 12.84 | 12.98 | 12.2 | 12.33 | -4.05% | 23,058 | 28,719,436 |
| 2024-06-21 | 12.81 | 12.99 | 12.76 | 12.85 | +0.31% | 12,359 | 15,943,983 |
| 2024-06-20 | 13.12 | 13.18 | 12.8 | 12.81 | -2.44% | 14,329 | 18,556,866 |
| 2024-06-19 | 13.12 | 13.19 | 12.97 | 13.13 | +0.15% | 14,469 | 18,959,317 |
| 2024-06-18 | 12.93 | 13.12 | 12.75 | 13.11 | +1.55% | 19,815 | 25,628,923 |
| 2024-06-17 | 13.29 | 13.29 | 12.86 | 12.91 | -2.71% | 18,958 | 24,660,726 |
| 2024-06-14 | 13.13 | 13.32 | 13.01 | 13.27 | +0.91% | 17,424 | 22,971,977 |
| 2024-06-13 | 13.15 | 13.3 | 12.98 | 13.15 | +0.15% | 19,530 | 25,687,188 |
| 2024-06-12 | 12.79 | 13.2 | 12.77 | 13.13 | +2.5% | 18,011 | 23,597,331 |
| 2024-06-11 | 12.94 | 12.97 | 12.58 | 12.81 | -0.7% | 21,845 | 27,891,482 |
| 2024-06-07 | 12.7 | 12.95 | 12.6 | 12.9 | +3.04% | 38,332 | 49,158,239 |
| 2024-06-06 | 13.28 | 13.35 | 12.42 | 12.52 | -3.47% | 35,747 | 45,386,517 |
| 2024-06-05 | 13.45 | 13.63 | 12.9 | 12.97 | -3.57% | 27,028 | 35,534,634 |
| 2024-06-04 | 13.75 | 13.99 | 13.31 | 13.45 | -5.01% | 30,410 | 40,905,503 |
| 2024-06-03 | 14.47 | 14.65 | 14.07 | 14.16 | -2.34% | 25,303 | 36,264,232 |
| 2024-05-31 | 14.6 | 14.6 | 14.27 | 14.5 | +0.55% | 18,970 | 27,345,009 |
| 2024-05-30 | 14.46 | 14.6 | 14.37 | 14.42 | -0.28% | 13,545 | 19,625,571 |
| 2024-05-29 | 14.51 | 14.72 | 14.4 | 14.46 | +0.07% | 15,020 | 21,868,289 |
| 2024-05-28 | 14.7 | 14.7 | 14.4 | 14.45 | -1.97% | 16,912 | 24,544,991 |
| 2024-05-27 | 14.69 | 14.8 | 14.5 | 14.74 | 0% | 18,449 | 26,969,734 |
| 2024-05-24 | 14.76 | 14.95 | 14.48 | 14.74 | +0.27% | 17,240 | 25,516,824 |
| 2024-05-23 | 14.91 | 15 | 14.64 | 14.7 | -1.67% | 18,835 | 27,844,955 |
| 2024-05-22 | 15.2 | 15.25 | 14.9 | 14.95 | -1.64% | 22,840 | 34,313,870 |
| 2024-05-21 | 15.13 | 15.32 | 15 | 15.2 | +0.33% | 18,681 | 28,368,711 |
| 2024-05-20 | 15 | 15.22 | 14.93 | 15.15 | +0.8% | 20,899 | 31,650,238 |
| 2024-05-17 | 15 | 15.1 | 14.85 | 15.03 | +0.2% | 16,971 | 25,402,262 |
| 2024-05-16 | 15.05 | 15.3 | 14.88 | 15 | -0.92% | 21,877 | 32,964,626 |
| 2024-05-15 | 15.12 | 15.36 | 15.1 | 15.14 | -0.33% | 17,778 | 27,033,813 |
| 2024-05-14 | 14.91 | 15.27 | 14.85 | 15.19 | +1.74% | 19,450 | 29,414,199 |
| 2024-05-13 | 15.12 | 15.12 | 14.68 | 14.93 | -1.71% | 22,354 | 33,317,179 |
| 2024-05-10 | 15.05 | 15.25 | 14.9 | 15.19 | +0.86% | 23,509 | 35,517,048 |
| 2024-05-09 | 14.7 | 15.15 | 14.67 | 15.06 | +2.38% | 26,864 | 40,217,412 |
| 2024-05-08 | 14.95 | 14.97 | 14.68 | 14.71 | -0.74% | 24,035 | 35,524,712 |
| 2024-05-07 | 14.9 | 15.15 | 14.5 | 14.82 | -0.74% | 44,442 | 65,573,978 |
| 2024-05-06 | 14.69 | 15 | 14.48 | 14.93 | +3.25% | 40,423 | 59,646,494 |
| 2024-04-30 | 14.1 | 14.59 | 14.01 | 14.46 | +2.63% | 50,968 | 73,319,302 |
| 2024-04-29 | 13.81 | 14.15 | 13.72 | 14.09 | +1.95% | 51,028 | 71,240,799 |
| 2024-04-26 | 13.93 | 14.6 | 13.57 | 13.82 | +3.91% | 90,666 | 126,156,908 |
| 2024-04-25 | 13.25 | 13.45 | 13.06 | 13.3 | +0.76% | 31,467 | 41,988,738 |
| 2024-04-24 | 12.58 | 13.25 | 12.56 | 13.2 | +4.43% | 32,713 | 42,600,335 |
| 2024-04-23 | 12.48 | 12.72 | 12.35 | 12.64 | +1.85% | 21,613 | 27,243,949 |
| 2024-04-22 | 12.17 | 12.51 | 11.98 | 12.41 | +1.89% | 23,602 | 29,094,774 |
| 2024-04-19 | 12.09 | 12.32 | 12.08 | 12.18 | -0.33% | 17,162 | 20,921,083 |
| 2024-04-18 | 12.27 | 12.4 | 12.06 | 12.22 | -0.81% | 18,833 | 23,038,959 |
| 2024-04-17 | 11.71 | 12.38 | 11.71 | 12.32 | +5.93% | 27,526 | 33,535,964 |
| 2024-04-16 | 12.13 | 12.25 | 11.5 | 11.63 | -4.83% | 39,921 | 46,793,938 |
| 2024-04-15 | 12.92 | 12.99 | 12.01 | 12.22 | -5.86% | 39,009 | 48,308,578 |
| 2024-04-12 | 12.79 | 13.16 | 12.77 | 12.98 | +1.49% | 25,964 | 33,670,675 |
| 2024-04-11 | 12.79 | 12.98 | 12.52 | 12.79 | +0.31% | 20,330 | 26,117,568 |
| 2024-04-10 | 13.1 | 13.18 | 12.6 | 12.75 | -3.26% | 28,458 | 36,540,908 |
| 2024-04-09 | 12.8 | 13.18 | 12.8 | 13.18 | +3.21% | 27,640 | 35,996,748 |
| 2024-04-08 | 13.28 | 13.28 | 12.76 | 12.77 | -3.26% | 38,334 | 49,679,034 |
| 2024-04-03 | 13.34 | 13.53 | 13.02 | 13.2 | -1.35% | 35,109 | 46,371,219 |
| 2024-04-02 | 13.53 | 13.73 | 13.23 | 13.38 | -0.3% | 47,003 | 63,217,238 |
| 2024-04-01 | 13.33 | 13.46 | 13.3 | 13.42 | +1.44% | 45,642 | 61,102,699 |
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：