股票概览
12.86
+2.23%
+0.28
12.59
开盘价
13.08
最高价
12.58
最低价
67,402
成交量
数据更新至: 2024-06-28
技术指标
12.78
MA5 (5日均线)
13.29
MA10 (10日均线)
13.61
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 | 12.59 | 13.08 | 12.58 | 12.86 | +2.23% | 67,402 | 87,105,453 |
| 2024-06-27 | 13.05 | 13.08 | 12.55 | 12.58 | -3.9% | 80,887 | 103,230,394 |
| 2024-06-26 | 12.64 | 13.12 | 12.45 | 13.09 | +3.23% | 71,149 | 90,912,888 |
| 2024-06-25 | 12.7 | 12.79 | 12.45 | 12.68 | -0.16% | 89,128 | 112,390,657 |
| 2024-06-24 | 13.15 | 13.3 | 12.65 | 12.7 | -4.58% | 83,757 | 108,555,862 |
| 2024-06-21 | 13.36 | 13.53 | 13.01 | 13.31 | 0% | 80,556 | 107,001,490 |
| 2024-06-20 | 13.81 | 13.85 | 13.3 | 13.31 | -3.9% | 97,675 | 132,119,135 |
| 2024-06-19 | 14.26 | 14.29 | 13.82 | 13.85 | -2.67% | 100,998 | 140,927,079 |
| 2024-06-18 | 14.35 | 14.49 | 14.17 | 14.23 | -0.42% | 82,722 | 118,255,078 |
| 2024-06-17 | 14.2 | 14.49 | 14.16 | 14.29 | +0.21% | 78,384 | 112,508,639 |
| 2024-06-14 | 14.28 | 14.36 | 14.07 | 14.26 | -0.42% | 106,175 | 150,897,844 |
| 2024-06-13 | 14.44 | 14.54 | 14.25 | 14.32 | -0.83% | 131,404 | 188,889,577 |
| 2024-06-12 | 14.12 | 14.6 | 14.1 | 14.44 | +0.42% | 195,000 | 281,101,414 |
| 2024-06-11 | 13.7 | 14.39 | 13.68 | 14.38 | +3.83% | 213,344 | 301,214,398 |
| 2024-06-07 | 13.72 | 14.15 | 13.53 | 13.85 | +0.36% | 171,220 | 236,540,667 |
| 2024-06-06 | 13.75 | 14.02 | 13.41 | 13.8 | -0.29% | 190,873 | 262,623,655 |
| 2024-06-05 | 13.18 | 14.33 | 13.12 | 13.84 | +4.61% | 230,842 | 321,355,947 |
| 2024-06-04 | 13.5 | 13.58 | 13.02 | 13.23 | -2.86% | 94,138 | 124,354,722 |
| 2024-06-03 | 13.52 | 13.93 | 13.43 | 13.62 | +0.67% | 99,861 | 136,113,294 |
| 2024-05-31 | 13.15 | 13.93 | 13.08 | 13.53 | +3.05% | 143,949 | 195,128,146 |
| 2024-05-30 | 12.72 | 13.24 | 12.63 | 13.13 | +2.58% | 89,873 | 117,130,378 |
| 2024-05-29 | 12.77 | 12.96 | 12.7 | 12.8 | +0.23% | 48,926 | 62,728,576 |
| 2024-05-28 | 12.96 | 13.22 | 12.74 | 12.77 | -1.77% | 89,141 | 115,630,200 |
| 2024-05-27 | 12.88 | 13.04 | 12.5 | 13 | +0.78% | 93,211 | 118,468,920 |
| 2024-05-24 | 13.18 | 13.34 | 12.89 | 12.9 | -2.27% | 67,606 | 88,285,422 |
| 2024-05-23 | 13.46 | 13.49 | 13.18 | 13.2 | -2% | 64,101 | 85,286,215 |
| 2024-05-22 | 13.57 | 13.6 | 13.3 | 13.47 | -1.17% | 104,623 | 140,446,308 |
| 2024-05-21 | 14 | 14 | 13.57 | 13.63 | -2.85% | 104,523 | 143,257,726 |
| 2024-05-20 | 14.08 | 14.2 | 13.9 | 14.03 | -0.5% | 86,009 | 120,876,565 |
| 2024-05-17 | 13.7 | 14.1 | 13.55 | 14.1 | +3.22% | 121,824 | 169,925,881 |
| 2024-05-16 | 13.88 | 14.04 | 13.62 | 13.66 | -1.59% | 98,514 | 136,592,218 |
| 2024-05-15 | 14.19 | 14.19 | 13.85 | 13.88 | -2.53% | 99,913 | 139,403,760 |
| 2024-05-14 | 14.18 | 14.38 | 14 | 14.24 | +0.42% | 136,869 | 194,240,515 |
| 2024-05-13 | 13.9 | 14.28 | 13.58 | 14.18 | +1.36% | 152,753 | 214,174,625 |
| 2024-05-10 | 14.3 | 14.44 | 13.94 | 13.99 | -2.3% | 129,977 | 183,184,776 |
| 2024-05-09 | 14.06 | 14.36 | 13.9 | 14.32 | +2.95% | 161,410 | 228,839,232 |
| 2024-05-08 | 14.2 | 14.56 | 13.88 | 13.91 | -2.66% | 211,444 | 301,191,619 |
| 2024-05-07 | 13.82 | 14.35 | 13.71 | 14.29 | +3.1% | 188,127 | 265,350,881 |
| 2024-05-06 | 14.09 | 14.15 | 13.82 | 13.86 | -0.29% | 165,702 | 231,393,640 |
| 2024-04-30 | 14.12 | 14.27 | 13.78 | 13.9 | -2.8% | 128,833 | 179,511,003 |
| 2024-04-29 | 14.23 | 14.39 | 13.96 | 14.3 | +0.49% | 227,605 | 323,229,822 |
| 2024-04-26 | 13.64 | 14.51 | 13.6 | 14.23 | +3.79% | 211,792 | 297,647,898 |
| 2024-04-25 | 13.85 | 14.02 | 13.59 | 13.71 | -2.77% | 177,176 | 244,019,480 |
| 2024-04-24 | 13.75 | 14.2 | 13.56 | 14.1 | +2.55% | 166,973 | 232,880,248 |
| 2024-04-23 | 13.37 | 14.07 | 13.37 | 13.75 | +1.93% | 165,870 | 229,331,716 |
| 2024-04-22 | 13.2 | 13.67 | 12.81 | 13.49 | +0.97% | 164,610 | 219,699,956 |
| 2024-04-19 | 13.28 | 13.53 | 13.17 | 13.36 | -2.2% | 190,351 | 253,766,871 |
| 2024-04-18 | 13.36 | 14.05 | 13.16 | 13.66 | +1.94% | 283,859 | 386,622,994 |
| 2024-04-17 | 12.43 | 13.4 | 12.43 | 13.4 | +11.02% | 220,564 | 284,965,045 |
| 2024-04-16 | 12.6 | 12.79 | 12.01 | 12.07 | -5.48% | 140,718 | 172,927,006 |
| 2024-04-15 | 12.95 | 13.28 | 12.5 | 12.77 | -1.01% | 151,885 | 196,492,984 |
| 2024-04-12 | 13.02 | 13.19 | 12.83 | 12.9 | -1.38% | 97,029 | 126,160,564 |
| 2024-04-11 | 13.2 | 13.44 | 13.07 | 13.08 | -1.36% | 109,814 | 145,200,828 |
| 2024-04-10 | 13.73 | 13.75 | 13.08 | 13.26 | -4.12% | 140,975 | 187,410,465 |
| 2024-04-09 | 13.76 | 14.08 | 13.56 | 13.83 | +0.51% | 117,399 | 161,845,887 |
| 2024-04-08 | 14.57 | 14.64 | 13.72 | 13.76 | -7.03% | 202,451 | 285,060,775 |
| 2024-04-03 | 14.85 | 15.48 | 14.26 | 14.8 | -1.33% | 253,864 | 375,580,226 |
| 2024-04-02 | 15.04 | 15.33 | 14.71 | 15 | +0.47% | 235,764 | 354,914,211 |
| 2024-04-01 | 14.62 | 15.15 | 14.37 | 14.93 | +2.97% | 278,912 | 412,565,380 |
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：