股票概览
12.7
-1.78%
-0.23
12.86
开盘价
13.15
最高价
12.65
最低价
132,065
成交量
数据更新至: 2024-06-28
技术指标
12.67
MA5 (5日均线)
12.59
MA10 (10日均线)
12.54
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 | 12.86 | 13.15 | 12.65 | 12.7 | -1.78% | 132,065 | 169,605,110 |
| 2024-06-27 | 12.71 | 13.25 | 12.7 | 12.93 | -0.31% | 164,701 | 213,595,062 |
| 2024-06-26 | 12.9 | 12.99 | 12.45 | 12.97 | +3.02% | 153,189 | 196,016,007 |
| 2024-06-25 | 12.18 | 12.67 | 11.78 | 12.59 | +3.62% | 111,595 | 136,020,487 |
| 2024-06-24 | 12.44 | 12.44 | 12.13 | 12.15 | -2.49% | 39,680 | 48,695,307 |
| 2024-06-21 | 12.25 | 12.51 | 12.17 | 12.46 | +1.55% | 39,978 | 49,371,420 |
| 2024-06-20 | 12.56 | 12.69 | 12.25 | 12.27 | -2.77% | 47,792 | 59,456,612 |
| 2024-06-19 | 12.65 | 12.86 | 12.48 | 12.62 | -0.08% | 59,639 | 75,575,673 |
| 2024-06-18 | 12.53 | 12.74 | 12.53 | 12.63 | +0.64% | 39,483 | 49,933,904 |
| 2024-06-17 | 12.37 | 12.58 | 12.31 | 12.55 | +1.54% | 39,902 | 49,802,486 |
| 2024-06-14 | 12.49 | 12.52 | 12.27 | 12.36 | -1.12% | 51,988 | 64,232,866 |
| 2024-06-13 | 12.45 | 12.63 | 12.36 | 12.5 | +0.81% | 40,864 | 51,099,017 |
| 2024-06-12 | 12.44 | 12.56 | 12.35 | 12.4 | -0.32% | 30,596 | 38,087,061 |
| 2024-06-11 | 12.3 | 12.46 | 12.08 | 12.44 | +1.14% | 37,747 | 46,481,256 |
| 2024-06-07 | 12.37 | 12.47 | 12.2 | 12.3 | +0.08% | 32,988 | 40,622,024 |
| 2024-06-06 | 12.59 | 12.7 | 12.22 | 12.29 | -2.69% | 56,104 | 69,467,440 |
| 2024-06-05 | 12.59 | 12.78 | 12.53 | 12.63 | +0.4% | 32,496 | 41,209,055 |
| 2024-06-04 | 12.59 | 12.61 | 12.4 | 12.58 | 0% | 30,607 | 38,273,624 |
| 2024-06-03 | 12.79 | 12.79 | 12.49 | 12.58 | -1.41% | 37,749 | 47,570,209 |
| 2024-05-31 | 12.69 | 12.83 | 12.65 | 12.76 | +0.39% | 31,238 | 39,834,700 |
| 2024-05-30 | 12.72 | 12.77 | 12.53 | 12.71 | +0.24% | 25,372 | 32,156,802 |
| 2024-05-29 | 12.66 | 12.81 | 12.61 | 12.68 | +0.16% | 23,383 | 29,715,851 |
| 2024-05-28 | 12.72 | 12.84 | 12.62 | 12.66 | -0.78% | 31,729 | 40,306,669 |
| 2024-05-27 | 12.95 | 12.96 | 12.65 | 12.76 | -0.78% | 48,141 | 61,405,341 |
| 2024-05-24 | 13.09 | 13.13 | 12.86 | 12.86 | -1.23% | 37,511 | 48,610,174 |
| 2024-05-23 | 13.24 | 13.28 | 12.97 | 13.02 | -1.66% | 54,406 | 71,042,345 |
| 2024-05-22 | 13.33 | 13.4 | 13.2 | 13.24 | -0.6% | 50,812 | 67,507,019 |
| 2024-05-21 | 13.22 | 13.38 | 13.11 | 13.32 | +0.83% | 89,037 | 118,244,289 |
| 2024-05-20 | 12.93 | 13.27 | 12.79 | 13.21 | +1.93% | 113,999 | 149,306,794 |
| 2024-05-17 | 12.5 | 12.98 | 12.44 | 12.96 | +5.37% | 177,541 | 226,869,677 |
| 2024-05-16 | 12.52 | 12.54 | 12.22 | 12.3 | -1.44% | 85,114 | 105,364,008 |
| 2024-05-15 | 12.52 | 12.58 | 12.43 | 12.48 | -0.32% | 33,383 | 41,746,614 |
| 2024-05-14 | 12.4 | 12.63 | 12.4 | 12.52 | +0.56% | 58,861 | 73,716,155 |
| 2024-05-13 | 12.59 | 12.61 | 12.41 | 12.45 | -1.89% | 44,075 | 55,030,003 |
| 2024-05-10 | 12.48 | 12.72 | 12.34 | 12.69 | +1.6% | 73,483 | 92,113,470 |
| 2024-05-09 | 12.33 | 12.51 | 12.32 | 12.49 | +1.3% | 48,599 | 60,493,260 |
| 2024-05-08 | 12.79 | 12.79 | 12.3 | 12.33 | -3.82% | 109,404 | 136,020,599 |
| 2024-05-07 | 12.81 | 12.93 | 12.6 | 12.82 | +0.23% | 70,189 | 89,557,548 |
| 2024-05-06 | 13.08 | 13.19 | 12.78 | 12.79 | -1.24% | 96,611 | 125,275,136 |
| 2024-04-30 | 13.1 | 13.2 | 12.92 | 12.95 | -1.37% | 52,886 | 68,893,162 |
| 2024-04-29 | 12.92 | 13.19 | 12.88 | 13.13 | +1.55% | 60,026 | 78,639,035 |
| 2024-04-26 | 12.72 | 12.96 | 12.71 | 12.93 | +1.02% | 61,321 | 78,860,693 |
| 2024-04-25 | 12.77 | 13.01 | 12.62 | 12.8 | -0.39% | 56,724 | 72,729,419 |
| 2024-04-24 | 12.96 | 13.1 | 12.44 | 12.85 | -3.96% | 145,607 | 185,802,286 |
| 2024-04-23 | 12.75 | 13.49 | 12.75 | 13.38 | +4.37% | 113,483 | 149,652,632 |
| 2024-04-22 | 12.67 | 12.87 | 12.52 | 12.82 | +0.79% | 37,817 | 48,264,432 |
| 2024-04-19 | 12.64 | 12.79 | 12.38 | 12.72 | +0.16% | 50,391 | 63,481,248 |
| 2024-04-18 | 12.88 | 12.88 | 12.66 | 12.7 | -1.4% | 43,906 | 55,969,489 |
| 2024-04-17 | 12.5 | 12.88 | 12.5 | 12.88 | +3.87% | 59,290 | 75,655,511 |
| 2024-04-16 | 12.7 | 12.82 | 12.33 | 12.4 | -2.67% | 58,367 | 73,306,698 |
| 2024-04-15 | 12.6 | 12.9 | 12.35 | 12.74 | +1.11% | 56,341 | 71,390,106 |
| 2024-04-12 | 12.44 | 12.76 | 12.4 | 12.6 | +0.72% | 38,410 | 48,350,078 |
| 2024-04-11 | 12.4 | 12.66 | 12.32 | 12.51 | +0.72% | 37,088 | 46,492,106 |
| 2024-04-10 | 12.71 | 12.72 | 12.38 | 12.42 | -2.82% | 50,289 | 62,810,211 |
| 2024-04-09 | 12.73 | 12.8 | 12.6 | 12.78 | +0.95% | 36,603 | 46,479,264 |
| 2024-04-08 | 12.93 | 12.93 | 12.65 | 12.66 | -2.24% | 52,529 | 67,034,190 |
| 2024-04-03 | 13.09 | 13.13 | 12.86 | 12.95 | -0.99% | 62,237 | 80,770,592 |
| 2024-04-02 | 13.27 | 13.27 | 12.96 | 13.08 | -1.51% | 61,033 | 79,690,434 |
| 2024-04-01 | 13.16 | 13.4 | 13.16 | 13.28 | +1.45% | 67,731 | 89,858,206 |
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：