股票概览
13.67
+16.94%
+1.98
12.18
开盘价
14.03
最高价
12.08
最低价
793,736
成交量
数据更新至: 2024-06-28
技术指标
12.30
MA5 (5日均线)
12.77
MA10 (10日均线)
12.92
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 | 12.18 | 14.03 | 12.08 | 13.67 | +16.94% | 793,736 | 1,076,726,934 |
| 2024-06-27 | 12.18 | 12.18 | 11.67 | 11.69 | -4.88% | 182,652 | 217,679,137 |
| 2024-06-26 | 11.9 | 12.29 | 11.55 | 12.29 | +2.93% | 187,901 | 224,647,697 |
| 2024-06-25 | 11.85 | 12.21 | 11.63 | 11.94 | +0.08% | 201,587 | 239,430,399 |
| 2024-06-24 | 12.3 | 12.76 | 11.81 | 11.93 | -4.56% | 237,639 | 291,615,655 |
| 2024-06-21 | 12.92 | 13.17 | 12.41 | 12.5 | -4.07% | 275,183 | 349,593,430 |
| 2024-06-20 | 14.09 | 14.18 | 13.03 | 13.03 | -7.52% | 393,888 | 526,579,511 |
| 2024-06-19 | 13.71 | 14.98 | 13.71 | 14.09 | +0.14% | 637,673 | 909,517,995 |
| 2024-06-18 | 12.6 | 14.37 | 12.59 | 14.07 | +12.74% | 624,565 | 848,437,347 |
| 2024-06-17 | 12.43 | 12.95 | 12.43 | 12.48 | +0.24% | 209,462 | 265,430,511 |
| 2024-06-14 | 12.86 | 12.88 | 12.4 | 12.45 | -1.74% | 161,361 | 202,213,325 |
| 2024-06-13 | 12.95 | 13 | 12.62 | 12.67 | -2.31% | 205,246 | 262,219,221 |
| 2024-06-12 | 12.74 | 13 | 12.65 | 12.97 | +1.41% | 219,602 | 282,444,677 |
| 2024-06-11 | 12.4 | 12.96 | 12.2 | 12.79 | +1.11% | 249,173 | 315,300,896 |
| 2024-06-07 | 12.44 | 12.85 | 12.25 | 12.65 | +3.01% | 247,131 | 309,848,009 |
| 2024-06-06 | 13.2 | 13.49 | 12.02 | 12.28 | -7.88% | 341,992 | 425,599,199 |
| 2024-06-05 | 13.95 | 14.05 | 13.33 | 13.33 | -5.8% | 257,299 | 350,667,187 |
| 2024-06-04 | 13.8 | 14.2 | 13.16 | 14.15 | +2.17% | 321,771 | 449,375,688 |
| 2024-06-03 | 13.62 | 14.29 | 13.62 | 13.85 | +1.69% | 279,969 | 391,211,155 |
| 2024-05-31 | 13.59 | 14.06 | 13.37 | 13.62 | -1.38% | 249,306 | 341,243,810 |
| 2024-05-30 | 13.67 | 14.49 | 13.67 | 13.81 | +0.36% | 299,864 | 421,991,625 |
| 2024-05-29 | 13.86 | 14.06 | 13.61 | 13.76 | -1.29% | 211,424 | 291,407,480 |
| 2024-05-28 | 14.35 | 14.62 | 13.87 | 13.94 | -4.59% | 289,675 | 410,657,558 |
| 2024-05-27 | 13.68 | 14.82 | 13.44 | 14.61 | +6.41% | 395,744 | 565,935,367 |
| 2024-05-24 | 14.2 | 14.35 | 13.6 | 13.73 | -7.73% | 351,877 | 490,053,515 |
| 2024-05-23 | 15.7 | 15.85 | 14.8 | 14.88 | -4.25% | 339,497 | 522,668,268 |
| 2024-05-22 | 15.3 | 15.8 | 15.23 | 15.54 | +0.84% | 295,837 | 457,996,042 |
| 2024-05-21 | 15.72 | 16 | 15.31 | 15.41 | -5.23% | 358,640 | 558,962,386 |
| 2024-05-20 | 16.17 | 16.95 | 15.21 | 16.26 | -2.11% | 575,693 | 929,859,066 |
| 2024-05-17 | 17 | 17.45 | 16.15 | 16.61 | +0.91% | 702,168 | 1,180,959,587 |
| 2024-05-16 | 15.82 | 17.09 | 15.75 | 16.46 | +1.92% | 584,170 | 969,278,515 |
| 2024-05-15 | 15.37 | 16.92 | 15.03 | 16.15 | +3.66% | 581,668 | 941,771,339 |
| 2024-05-14 | 15.7 | 15.85 | 15.1 | 15.58 | -0.19% | 374,428 | 579,910,571 |
| 2024-05-13 | 15.4 | 16.24 | 15.17 | 15.61 | -1.64% | 388,967 | 609,986,260 |
| 2024-05-10 | 16.92 | 17.27 | 15.77 | 15.87 | -8.32% | 604,931 | 990,777,302 |
| 2024-05-09 | 17.14 | 17.54 | 16.5 | 17.31 | -3.13% | 779,592 | 1,325,689,631 |
| 2024-05-08 | 16.01 | 19.2 | 15.04 | 17.87 | +7.91% | 1,030,225 | 1,819,605,060 |
| 2024-05-07 | 15.6 | 17.5 | 15.3 | 16.56 | +6.36% | 944,324 | 1,562,304,309 |
| 2024-05-06 | 15.41 | 15.87 | 14.91 | 15.57 | +1.83% | 531,677 | 821,227,024 |
| 2024-04-30 | 16.16 | 16.17 | 13.8 | 15.29 | -8.61% | 672,127 | 1,024,038,580 |
| 2024-04-29 | 15.28 | 16.78 | 15.25 | 16.73 | +7.24% | 840,309 | 1,353,278,454 |
| 2024-04-26 | 15.9 | 16.7 | 15.23 | 15.6 | -3.29% | 798,203 | 1,279,463,440 |
| 2024-04-25 | 16.15 | 17.25 | 15.81 | 16.13 | -2.06% | 804,979 | 1,327,623,706 |
| 2024-04-24 | 15.4 | 17.69 | 15.3 | 16.47 | +1.35% | 1,060,193 | 1,780,765,493 |
| 2024-04-23 | 14.74 | 16.8 | 14.72 | 16.25 | +13.48% | 904,679 | 1,440,336,371 |
| 2024-04-22 | 15.36 | 15.82 | 14.02 | 14.32 | -9.71% | 770,275 | 1,127,373,841 |
| 2024-04-19 | 14.3 | 17.32 | 14.18 | 15.86 | +8.04% | 1,158,399 | 1,773,514,716 |
| 2024-04-18 | 13.02 | 14.68 | 12.77 | 14.68 | +20.03% | 1,059,620 | 1,452,506,710 |
| 2024-04-17 | 10.48 | 12.23 | 10.48 | 12.23 | +20.02% | 754,272 | 887,339,676 |
| 2024-04-16 | 11.5 | 11.65 | 10.14 | 10.19 | -13.5% | 540,727 | 580,646,245 |
| 2024-04-15 | 11.7 | 12.56 | 11.13 | 11.78 | -2.48% | 475,096 | 564,376,393 |
| 2024-04-12 | 12.48 | 13.31 | 12.01 | 12.08 | -5.85% | 466,175 | 588,783,970 |
| 2024-04-11 | 13.72 | 14.01 | 12.82 | 12.83 | -12.66% | 584,297 | 785,274,514 |
| 2024-04-10 | 12.71 | 15.15 | 12.69 | 14.69 | +9.87% | 803,983 | 1,102,982,727 |
| 2024-04-09 | 12.7 | 13.75 | 12.57 | 13.37 | +4.86% | 627,694 | 828,842,641 |
| 2024-04-08 | 12.92 | 13.48 | 12.44 | 12.75 | -2.97% | 575,799 | 747,618,938 |
| 2024-04-03 | 14.48 | 14.68 | 12.9 | 13.14 | -14.34% | 723,203 | 991,163,315 |
| 2024-04-02 | 15.4 | 16.34 | 14.53 | 15.34 | +0.2% | 905,593 | 1,398,743,389 |
| 2024-04-01 | 14.7 | 15.4 | 14.5 | 15.31 | -1.86% | 736,161 | 1,100,512,975 |
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：