股票概览
12.53
-0.08%
-0.01
12.44
开盘价
12.67
最高价
12.28
最低价
21,143
成交量
数据更新至: 2024-06-28
技术指标
12.55
MA5 (5日均线)
12.80
MA10 (10日均线)
13.16
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 | 12.44 | 12.67 | 12.28 | 12.53 | -0.08% | 21,143 | 26,515,768 |
| 2024-06-27 | 12.7 | 12.78 | 12.5 | 12.54 | -1.18% | 20,222 | 25,508,028 |
| 2024-06-26 | 12.46 | 12.71 | 12.34 | 12.69 | +1.52% | 20,895 | 26,160,437 |
| 2024-06-25 | 12.49 | 12.62 | 12.4 | 12.5 | +0.08% | 16,858 | 21,085,820 |
| 2024-06-24 | 12.76 | 12.93 | 12.44 | 12.49 | -3.4% | 27,345 | 34,502,261 |
| 2024-06-21 | 12.92 | 13.03 | 12.7 | 12.93 | +1.57% | 19,731 | 25,467,869 |
| 2024-06-20 | 13.12 | 13.12 | 12.73 | 12.73 | -2.97% | 28,546 | 36,746,612 |
| 2024-06-19 | 13.29 | 13.39 | 13.09 | 13.12 | -0.98% | 22,053 | 29,076,473 |
| 2024-06-18 | 13.22 | 13.32 | 13.16 | 13.25 | +0.23% | 18,617 | 24,677,595 |
| 2024-06-17 | 13.22 | 13.45 | 13.11 | 13.22 | -0.45% | 19,540 | 25,969,434 |
| 2024-06-14 | 13.41 | 13.48 | 13.24 | 13.28 | -0.45% | 23,830 | 31,777,081 |
| 2024-06-13 | 13.53 | 13.59 | 13.29 | 13.34 | -1.04% | 21,572 | 28,849,810 |
| 2024-06-12 | 13.24 | 13.55 | 13.24 | 13.48 | +0.6% | 20,412 | 27,495,722 |
| 2024-06-11 | 13.44 | 13.48 | 13.21 | 13.4 | -0.22% | 19,317 | 25,776,969 |
| 2024-06-07 | 13.23 | 13.45 | 13.15 | 13.43 | +2.6% | 37,076 | 49,406,001 |
| 2024-06-06 | 13.54 | 13.59 | 13.03 | 13.09 | -3.25% | 40,324 | 53,349,323 |
| 2024-06-05 | 13.83 | 13.91 | 13.52 | 13.53 | -2.45% | 27,486 | 37,645,215 |
| 2024-06-04 | 13.79 | 13.89 | 13.63 | 13.87 | +0.58% | 31,171 | 42,937,253 |
| 2024-06-03 | 14.05 | 14.13 | 13.67 | 13.79 | -2.06% | 41,998 | 58,063,570 |
| 2024-05-31 | 14.1 | 14.22 | 13.93 | 14.08 | -0.64% | 35,563 | 50,003,434 |
| 2024-05-30 | 14.23 | 14.4 | 14.14 | 14.17 | -0.98% | 34,312 | 48,882,245 |
| 2024-05-29 | 14.26 | 14.44 | 14.02 | 14.31 | -0.9% | 37,817 | 54,085,299 |
| 2024-05-28 | 14.36 | 14.57 | 14.2 | 14.44 | +0.42% | 45,364 | 65,509,487 |
| 2024-05-27 | 14.41 | 14.5 | 14.24 | 14.38 | -1.03% | 53,749 | 77,105,980 |
| 2024-05-24 | 14.52 | 14.78 | 14.5 | 14.53 | +0.41% | 66,464 | 97,227,124 |
| 2024-05-23 | 14.84 | 14.9 | 14.47 | 14.47 | -2.82% | 94,336 | 137,969,446 |
| 2024-05-22 | 14.29 | 15.26 | 14.26 | 14.89 | +3.69% | 144,616 | 215,811,121 |
| 2024-05-21 | 14.52 | 14.53 | 14.27 | 14.36 | -1.1% | 44,182 | 63,444,000 |
| 2024-05-20 | 14.25 | 14.56 | 14.19 | 14.52 | +1.47% | 62,526 | 90,325,078 |
| 2024-05-17 | 14.23 | 14.43 | 14.15 | 14.31 | +0.49% | 66,449 | 94,737,454 |
| 2024-05-16 | 14.33 | 14.45 | 14.21 | 14.24 | -0.63% | 72,796 | 104,141,719 |
| 2024-05-15 | 14.57 | 14.73 | 14.28 | 14.33 | -3.04% | 112,258 | 161,967,981 |
| 2024-05-14 | 15 | 15.42 | 14.78 | 14.78 | -5.74% | 240,383 | 360,656,046 |
| 2024-05-13 | 16.48 | 16.48 | 15.63 | 15.68 | +4.67% | 331,075 | 536,111,441 |
| 2024-05-10 | 14.57 | 15.5 | 14.41 | 14.98 | +2.96% | 152,962 | 228,387,390 |
| 2024-05-09 | 14.2 | 14.99 | 14.09 | 14.55 | +1.89% | 75,894 | 110,650,006 |
| 2024-05-08 | 14.22 | 14.45 | 14.17 | 14.28 | +0.07% | 38,109 | 54,477,980 |
| 2024-05-07 | 14.58 | 14.6 | 14.27 | 14.27 | -2.46% | 54,081 | 77,706,172 |
| 2024-05-06 | 14.3 | 14.93 | 14.23 | 14.63 | +4.87% | 90,301 | 131,447,305 |
| 2024-04-30 | 13.79 | 14.12 | 13.73 | 13.95 | +1.16% | 45,686 | 63,490,653 |
| 2024-04-29 | 13.44 | 13.82 | 13.42 | 13.79 | +2.22% | 46,178 | 63,250,328 |
| 2024-04-26 | 13.78 | 13.78 | 13.26 | 13.49 | +0.6% | 42,027 | 56,566,439 |
| 2024-04-25 | 13.07 | 13.47 | 13.05 | 13.41 | +1.9% | 33,953 | 45,372,229 |
| 2024-04-24 | 13.19 | 13.28 | 13.03 | 13.16 | -1.05% | 29,910 | 39,301,475 |
| 2024-04-23 | 13 | 13.42 | 13 | 13.3 | +1.76% | 51,365 | 68,234,716 |
| 2024-04-22 | 13.38 | 13.78 | 13.01 | 13.07 | +0.85% | 50,655 | 67,003,635 |
| 2024-04-19 | 13.04 | 13.39 | 12.86 | 12.96 | -1.89% | 34,444 | 45,039,241 |
| 2024-04-18 | 13.53 | 13.66 | 13.21 | 13.21 | -2.37% | 40,551 | 54,123,869 |
| 2024-04-17 | 12.47 | 13.58 | 12.47 | 13.53 | +8.76% | 61,471 | 81,370,553 |
| 2024-04-16 | 12.97 | 13.1 | 12.36 | 12.44 | -5.9% | 67,881 | 85,851,237 |
| 2024-04-15 | 13.44 | 13.68 | 12.97 | 13.22 | -3.43% | 73,794 | 97,918,160 |
| 2024-04-12 | 14.12 | 14.18 | 13.61 | 13.69 | -3.59% | 93,458 | 129,236,163 |
| 2024-04-11 | 13.42 | 14.98 | 13.35 | 14.2 | +4.26% | 132,646 | 189,982,380 |
| 2024-04-10 | 13.37 | 13.87 | 13.37 | 13.62 | -2.23% | 56,886 | 77,608,966 |
| 2024-04-09 | 14.07 | 14.13 | 13.55 | 13.93 | +2.96% | 80,435 | 111,340,091 |
| 2024-04-08 | 14 | 14.05 | 13.43 | 13.53 | -0.44% | 41,430 | 56,424,157 |
| 2024-04-03 | 13.6 | 13.65 | 13.43 | 13.59 | -0.22% | 24,003 | 32,433,144 |
| 2024-04-02 | 13.53 | 13.65 | 13.49 | 13.62 | +0.96% | 30,381 | 41,266,583 |
| 2024-04-01 | 13.27 | 13.52 | 13.24 | 13.49 | +1.35% | 30,236 | 40,522,645 |
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：