股票概览
12.98
+1.56%
+0.2
12.73
开盘价
13.18
最高价
12.73
最低价
28,176
成交量
数据更新至: 2024-06-28
技术指标
12.94
MA5 (5日均线)
13.53
MA10 (10日均线)
14.15
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 | 12.73 | 13.18 | 12.73 | 12.98 | +1.56% | 28,176 | 36,676,790 |
| 2024-06-27 | 13.1 | 13.21 | 12.78 | 12.78 | -3.26% | 29,953 | 38,894,892 |
| 2024-06-26 | 12.88 | 13.21 | 12.71 | 13.21 | +2.32% | 34,902 | 45,294,199 |
| 2024-06-25 | 12.83 | 13.05 | 12.78 | 12.91 | +0.62% | 26,068 | 33,675,289 |
| 2024-06-24 | 13.16 | 13.45 | 12.81 | 12.83 | -4.68% | 38,964 | 50,738,182 |
| 2024-06-21 | 13.68 | 13.75 | 13.45 | 13.46 | -1.1% | 27,739 | 37,657,755 |
| 2024-06-20 | 14.29 | 14.35 | 13.6 | 13.61 | -4.49% | 48,783 | 67,762,729 |
| 2024-06-19 | 14.46 | 14.62 | 14.16 | 14.25 | -1.86% | 38,462 | 55,094,442 |
| 2024-06-18 | 14.87 | 15.14 | 14.49 | 14.52 | -1.22% | 53,211 | 78,774,427 |
| 2024-06-17 | 14.64 | 14.86 | 14.6 | 14.7 | -0.14% | 20,189 | 29,738,837 |
| 2024-06-14 | 14.58 | 14.95 | 14.56 | 14.72 | +0.2% | 26,785 | 39,508,360 |
| 2024-06-13 | 14.56 | 15.1 | 14.56 | 14.69 | +0.62% | 37,267 | 55,288,622 |
| 2024-06-12 | 14.45 | 14.69 | 14.37 | 14.6 | +1.04% | 23,242 | 33,928,395 |
| 2024-06-11 | 14.26 | 14.47 | 13.98 | 14.45 | +0.77% | 24,028 | 34,241,338 |
| 2024-06-07 | 14.39 | 14.5 | 14.15 | 14.34 | +1.2% | 25,256 | 36,222,018 |
| 2024-06-06 | 14.76 | 14.89 | 14.05 | 14.17 | -4.13% | 52,773 | 76,077,474 |
| 2024-06-05 | 14.89 | 15.29 | 14.74 | 14.78 | -2.12% | 44,900 | 67,255,847 |
| 2024-06-04 | 14.86 | 15.23 | 14.42 | 15.1 | +0.4% | 63,378 | 93,591,859 |
| 2024-06-03 | 15.8 | 15.81 | 14.9 | 15.04 | -5.23% | 83,678 | 127,875,925 |
| 2024-05-31 | 15.9 | 16.15 | 15.71 | 15.87 | +0.44% | 65,855 | 104,918,464 |
| 2024-05-30 | 16.27 | 16.49 | 15.73 | 15.8 | -3.78% | 86,372 | 138,316,342 |
| 2024-05-29 | 16.15 | 16.98 | 16.11 | 16.42 | +0.24% | 132,969 | 219,480,589 |
| 2024-05-28 | 15.11 | 17.17 | 15.11 | 16.38 | +7.41% | 190,453 | 310,540,975 |
| 2024-05-27 | 15.23 | 15.48 | 14.92 | 15.25 | -1.74% | 51,413 | 77,995,883 |
| 2024-05-24 | 14.9 | 16.2 | 14.8 | 15.52 | +3.26% | 95,067 | 147,921,820 |
| 2024-05-23 | 15.24 | 15.48 | 14.9 | 15.03 | -1.76% | 36,327 | 55,030,716 |
| 2024-05-22 | 15.27 | 15.35 | 15.13 | 15.3 | +0.33% | 32,530 | 49,569,790 |
| 2024-05-21 | 15.77 | 15.81 | 15.22 | 15.25 | -4.15% | 56,219 | 86,683,499 |
| 2024-05-20 | 15.56 | 16.04 | 15.5 | 15.91 | +3.04% | 66,243 | 105,046,253 |
| 2024-05-17 | 15.35 | 15.46 | 15.15 | 15.44 | +0.98% | 37,062 | 56,739,815 |
| 2024-05-16 | 15.41 | 15.59 | 15.26 | 15.29 | -0.91% | 41,054 | 63,221,467 |
| 2024-05-15 | 15.56 | 15.77 | 15.18 | 15.43 | -0.77% | 36,925 | 57,066,674 |
| 2024-05-14 | 15.81 | 15.89 | 15.45 | 15.55 | -1.02% | 44,727 | 69,828,591 |
| 2024-05-13 | 16.33 | 16.4 | 15.62 | 15.71 | -5.25% | 69,796 | 110,822,730 |
| 2024-05-10 | 16.77 | 17.28 | 16.33 | 16.58 | +0.85% | 103,328 | 173,449,408 |
| 2024-05-09 | 16 | 16.47 | 15.91 | 16.44 | +2.75% | 77,574 | 126,142,864 |
| 2024-05-08 | 15.93 | 16.82 | 15.74 | 16 | -0.74% | 93,994 | 152,560,967 |
| 2024-05-07 | 15.48 | 16.2 | 15.48 | 16.12 | +3.2% | 70,096 | 111,172,393 |
| 2024-05-06 | 15.56 | 15.7 | 15.47 | 15.62 | +1.96% | 41,319 | 64,294,108 |
| 2024-04-30 | 15.66 | 15.7 | 15.25 | 15.32 | -1.48% | 38,723 | 59,666,695 |
| 2024-04-29 | 15.14 | 15.6 | 15.14 | 15.55 | +1.77% | 47,686 | 73,655,851 |
| 2024-04-26 | 15 | 15.38 | 14.86 | 15.28 | +3.17% | 53,298 | 80,857,988 |
| 2024-04-25 | 14.81 | 15.1 | 14.78 | 14.81 | -0.94% | 41,198 | 61,539,335 |
| 2024-04-24 | 14.66 | 15 | 14.66 | 14.95 | +0.81% | 34,375 | 51,127,906 |
| 2024-04-23 | 15.12 | 15.34 | 14.7 | 14.83 | -3.01% | 56,226 | 83,987,346 |
| 2024-04-22 | 15.19 | 15.5 | 14.8 | 15.29 | +2.34% | 61,353 | 93,634,783 |
| 2024-04-19 | 14.73 | 15.23 | 14.69 | 14.94 | +0.74% | 54,760 | 82,126,743 |
| 2024-04-18 | 14.69 | 15.13 | 14.51 | 14.83 | -0.13% | 49,170 | 73,098,492 |
| 2024-04-17 | 14.15 | 14.85 | 14.15 | 14.85 | +6.15% | 57,525 | 83,904,710 |
| 2024-04-16 | 14.82 | 14.82 | 13.71 | 13.99 | -5.66% | 61,335 | 86,554,882 |
| 2024-04-15 | 15.25 | 15.68 | 14.37 | 14.83 | -4.75% | 71,170 | 106,561,053 |
| 2024-04-12 | 16.3 | 16.53 | 15.55 | 15.57 | -4.89% | 82,292 | 131,703,158 |
| 2024-04-11 | 16.35 | 17.09 | 15.78 | 16.37 | -1.21% | 97,284 | 159,556,907 |
| 2024-04-10 | 17.35 | 17.64 | 16.33 | 16.57 | -5.1% | 88,880 | 150,196,436 |
| 2024-04-09 | 16.61 | 17.95 | 16.4 | 17.46 | +3.25% | 115,036 | 197,545,707 |
| 2024-04-08 | 17.56 | 18.08 | 16.8 | 16.91 | -3.98% | 128,121 | 225,155,323 |
| 2024-04-03 | 16.88 | 18.2 | 16.3 | 17.61 | +2.86% | 149,190 | 258,994,510 |
| 2024-04-02 | 16.8 | 17.37 | 16.71 | 17.12 | +1.06% | 78,796 | 135,247,735 |
| 2024-04-01 | 16.53 | 17.15 | 16.46 | 16.94 | +2.29% | 66,033 | 111,632,497 |
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：