股票概览
13.62
+4.93%
+0.64
12.85
开盘价
13.87
最高价
12.85
最低价
278,079
成交量
数据更新至: 2024-06-28
技术指标
13.16
MA5 (5日均线)
12.65
MA10 (10日均线)
12.39
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 | 12.85 | 13.87 | 12.85 | 13.62 | +4.93% | 278,079 | 373,616,787 |
| 2024-06-27 | 13.02 | 13.63 | 12.91 | 12.98 | -1.59% | 229,462 | 305,036,734 |
| 2024-06-26 | 13.02 | 13.25 | 12.7 | 13.19 | -1.05% | 216,453 | 281,029,703 |
| 2024-06-25 | 12.7 | 13.6 | 12.7 | 13.33 | +4.96% | 332,728 | 440,197,891 |
| 2024-06-24 | 12.27 | 13.44 | 12 | 12.7 | +6.37% | 268,884 | 340,310,113 |
| 2024-06-21 | 11.92 | 12 | 11.76 | 11.94 | -0.42% | 31,602 | 37,636,726 |
| 2024-06-20 | 12.24 | 12.42 | 11.95 | 11.99 | -2.44% | 49,954 | 60,727,916 |
| 2024-06-19 | 12.47 | 12.48 | 12.28 | 12.29 | -1.05% | 38,878 | 48,001,738 |
| 2024-06-18 | 12.09 | 12.43 | 12.04 | 12.42 | +2.9% | 51,895 | 63,767,332 |
| 2024-06-17 | 12 | 12.24 | 11.96 | 12.07 | -0.41% | 37,628 | 45,603,286 |
| 2024-06-14 | 12.13 | 12.14 | 11.88 | 12.12 | -0.41% | 39,889 | 47,938,465 |
| 2024-06-13 | 12.11 | 12.32 | 12.03 | 12.17 | +0.41% | 51,765 | 63,001,195 |
| 2024-06-12 | 11.97 | 12.34 | 11.92 | 12.12 | +1.08% | 54,543 | 66,451,158 |
| 2024-06-11 | 11.71 | 12 | 11.42 | 11.99 | +1.78% | 48,478 | 57,058,328 |
| 2024-06-07 | 11.76 | 11.86 | 11.63 | 11.78 | +1.82% | 43,598 | 51,256,907 |
| 2024-06-06 | 11.99 | 12.08 | 11.47 | 11.57 | -3.5% | 79,042 | 92,292,258 |
| 2024-06-05 | 12.19 | 12.25 | 11.98 | 11.99 | -1.96% | 48,478 | 58,562,805 |
| 2024-06-04 | 12.47 | 12.47 | 12 | 12.23 | -2.16% | 64,621 | 78,600,489 |
| 2024-06-03 | 12.87 | 13.05 | 12.41 | 12.5 | -2.27% | 78,171 | 99,358,824 |
| 2024-05-31 | 12.62 | 12.93 | 12.57 | 12.79 | +1.51% | 65,782 | 84,359,778 |
| 2024-05-30 | 12.46 | 12.7 | 12.31 | 12.6 | +0.4% | 41,235 | 51,747,260 |
| 2024-05-29 | 12.56 | 12.73 | 12.44 | 12.55 | -0.16% | 39,918 | 50,262,048 |
| 2024-05-28 | 12.8 | 12.9 | 12.53 | 12.57 | -2.41% | 50,060 | 63,516,696 |
| 2024-05-27 | 12.63 | 12.89 | 12.45 | 12.88 | +2.71% | 54,296 | 68,781,976 |
| 2024-05-24 | 12.8 | 12.89 | 12.52 | 12.54 | -3.02% | 82,690 | 104,880,571 |
| 2024-05-23 | 13.28 | 13.39 | 12.83 | 12.93 | -1.67% | 101,332 | 133,099,103 |
| 2024-05-22 | 12.95 | 13.35 | 12.88 | 13.15 | +0.84% | 80,068 | 105,406,311 |
| 2024-05-21 | 13.07 | 13.07 | 12.85 | 13.04 | -0.76% | 51,471 | 66,583,651 |
| 2024-05-20 | 13.2 | 13.28 | 13 | 13.14 | -0.68% | 81,327 | 106,754,441 |
| 2024-05-17 | 12.88 | 13.23 | 12.86 | 13.23 | +3.12% | 91,160 | 119,099,934 |
| 2024-05-16 | 12.73 | 13.07 | 12.73 | 12.83 | +0.94% | 74,961 | 96,769,749 |
| 2024-05-15 | 12.7 | 12.97 | 12.52 | 12.71 | -0.31% | 58,990 | 75,627,845 |
| 2024-05-14 | 12.71 | 13.06 | 12.69 | 12.75 | +0.47% | 49,443 | 63,393,343 |
| 2024-05-13 | 12.95 | 12.98 | 12.6 | 12.69 | -3.42% | 71,329 | 91,080,247 |
| 2024-05-10 | 13.41 | 13.48 | 13.07 | 13.14 | -2.01% | 60,185 | 79,297,009 |
| 2024-05-09 | 13.35 | 13.53 | 13.28 | 13.41 | +0.3% | 61,830 | 83,079,891 |
| 2024-05-08 | 13.65 | 13.7 | 13.29 | 13.37 | -2.98% | 74,805 | 100,504,694 |
| 2024-05-07 | 13.7 | 13.83 | 13.47 | 13.78 | +0.73% | 105,463 | 144,220,273 |
| 2024-05-06 | 13.81 | 13.92 | 13.55 | 13.68 | +0.66% | 105,486 | 144,861,161 |
| 2024-04-30 | 13.58 | 13.86 | 13.47 | 13.59 | -0.29% | 115,950 | 158,418,554 |
| 2024-04-29 | 13.61 | 13.92 | 13.56 | 13.63 | +0.74% | 158,175 | 216,237,269 |
| 2024-04-26 | 13.29 | 13.63 | 13.2 | 13.53 | -0.37% | 177,959 | 238,698,599 |
| 2024-04-25 | 12.92 | 14 | 12.91 | 13.58 | +3.98% | 210,123 | 281,655,264 |
| 2024-04-24 | 12.47 | 13.06 | 12.44 | 13.06 | +4.73% | 134,298 | 172,231,200 |
| 2024-04-23 | 12.22 | 12.67 | 12.15 | 12.47 | +3.49% | 104,742 | 130,044,847 |
| 2024-04-22 | 12.12 | 12.2 | 11.6 | 12.05 | -0.58% | 84,496 | 100,855,321 |
| 2024-04-19 | 12.18 | 12.25 | 11.79 | 12.12 | -1.38% | 84,105 | 101,066,883 |
| 2024-04-18 | 12.12 | 12.6 | 11.98 | 12.29 | +0.74% | 110,452 | 136,401,401 |
| 2024-04-17 | 11.42 | 12.21 | 11.42 | 12.2 | +9.81% | 93,930 | 111,417,331 |
| 2024-04-16 | 12.05 | 12.05 | 11.06 | 11.11 | -8.48% | 129,021 | 147,312,856 |
| 2024-04-15 | 12.49 | 12.73 | 11.82 | 12.14 | -2.88% | 96,227 | 118,006,929 |
| 2024-04-12 | 12.8 | 13.16 | 12.49 | 12.5 | -3.18% | 85,411 | 109,151,333 |
| 2024-04-11 | 12.82 | 13.3 | 12.76 | 12.91 | -0.15% | 81,693 | 106,083,935 |
| 2024-04-10 | 13.26 | 13.51 | 12.89 | 12.93 | -0.08% | 109,319 | 144,815,628 |
| 2024-04-09 | 12.7 | 13 | 12.7 | 12.94 | +2.05% | 40,384 | 52,079,508 |
| 2024-04-08 | 12.95 | 13.03 | 12.68 | 12.68 | -2.69% | 54,561 | 69,942,340 |
| 2024-04-03 | 13.69 | 13.7 | 12.94 | 13.03 | -5.44% | 101,167 | 133,061,929 |
| 2024-04-02 | 13.65 | 14.15 | 13.53 | 13.78 | +0.8% | 124,720 | 173,256,299 |
| 2024-04-01 | 13.47 | 13.68 | 13.46 | 13.67 | +2.17% | 60,229 | 81,897,623 |
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：