股票概览
12.63
-1.86%
-0.24
12.65
开盘价
13.05
最高价
12.55
最低价
86,311
成交量
数据更新至: 2024-06-28
技术指标
13.02
MA5 (5日均线)
12.52
MA10 (10日均线)
11.85
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 | 12.65 | 13.05 | 12.55 | 12.63 | -1.86% | 86,311 | 110,431,657 |
| 2024-06-27 | 13.49 | 13.78 | 12.87 | 12.87 | -5.51% | 126,572 | 168,494,772 |
| 2024-06-26 | 13.11 | 14.5 | 12.5 | 13.62 | +2.41% | 181,321 | 242,043,848 |
| 2024-06-25 | 12.51 | 13.8 | 12.36 | 13.3 | +4.72% | 181,909 | 237,785,652 |
| 2024-06-24 | 12.1 | 12.93 | 11.59 | 12.7 | +3.25% | 145,415 | 179,106,142 |
| 2024-06-21 | 12.06 | 12.79 | 11.76 | 12.3 | +0.99% | 95,547 | 117,530,119 |
| 2024-06-20 | 12.58 | 12.69 | 12.13 | 12.18 | -7.59% | 131,251 | 161,747,176 |
| 2024-06-19 | 11.48 | 13.29 | 11.48 | 13.18 | +15.51% | 151,634 | 193,297,432 |
| 2024-06-18 | 11.1 | 11.49 | 10.86 | 11.41 | +3.73% | 28,568 | 32,252,378 |
| 2024-06-17 | 11.15 | 11.18 | 10.94 | 11 | -0.9% | 19,073 | 21,081,512 |
| 2024-06-14 | 11.16 | 11.19 | 10.81 | 11.1 | -0.09% | 18,573 | 20,530,842 |
| 2024-06-13 | 11.23 | 11.4 | 10.98 | 11.11 | -0.63% | 23,383 | 26,032,690 |
| 2024-06-12 | 10.9 | 11.25 | 10.76 | 11.18 | +2.66% | 23,436 | 26,084,714 |
| 2024-06-11 | 10.8 | 10.95 | 10.37 | 10.89 | +1.02% | 29,694 | 31,781,509 |
| 2024-06-07 | 10.51 | 10.86 | 10.51 | 10.78 | +4.05% | 33,588 | 36,059,471 |
| 2024-06-06 | 11.08 | 11.17 | 10.16 | 10.36 | -6.33% | 52,578 | 55,110,204 |
| 2024-06-05 | 11.29 | 11.32 | 11.05 | 11.06 | -2.04% | 23,011 | 25,737,949 |
| 2024-06-04 | 11.73 | 11.73 | 11.05 | 11.29 | -3.75% | 37,456 | 42,124,757 |
| 2024-06-03 | 12.32 | 12.32 | 11.65 | 11.73 | -4.87% | 39,293 | 46,830,759 |
| 2024-05-31 | 11.95 | 12.42 | 11.9 | 12.33 | +3.01% | 32,638 | 39,780,006 |
| 2024-05-30 | 12.05 | 12.27 | 11.85 | 11.97 | -0.91% | 20,949 | 25,219,649 |
| 2024-05-29 | 12.04 | 12.3 | 12.02 | 12.08 | +0.58% | 15,843 | 19,233,263 |
| 2024-05-28 | 12.23 | 12.41 | 11.96 | 12.01 | -2.36% | 27,196 | 33,018,114 |
| 2024-05-27 | 12.2 | 12.33 | 11.8 | 12.3 | +1.82% | 27,804 | 33,455,218 |
| 2024-05-24 | 12.29 | 12.34 | 12.06 | 12.08 | -1.31% | 20,868 | 25,395,145 |
| 2024-05-23 | 12.54 | 12.63 | 12.21 | 12.24 | -2.31% | 25,722 | 31,776,303 |
| 2024-05-22 | 12.31 | 12.59 | 12.21 | 12.53 | +1.79% | 20,419 | 25,462,812 |
| 2024-05-21 | 12.53 | 12.72 | 12.25 | 12.31 | -2.53% | 28,087 | 34,938,304 |
| 2024-05-20 | 12.8 | 12.91 | 12.57 | 12.63 | -1.25% | 27,079 | 34,421,844 |
| 2024-05-17 | 12.58 | 12.83 | 12.45 | 12.79 | +1.59% | 23,719 | 30,116,212 |
| 2024-05-16 | 12.3 | 12.71 | 12.3 | 12.59 | +2.78% | 28,359 | 35,636,392 |
| 2024-05-15 | 12.39 | 12.63 | 12.18 | 12.25 | -1.29% | 18,383 | 22,722,015 |
| 2024-05-14 | 12.2 | 12.48 | 12.2 | 12.41 | +2.56% | 26,975 | 33,366,276 |
| 2024-05-13 | 12.5 | 12.69 | 12.06 | 12.1 | -5.1% | 41,131 | 50,335,397 |
| 2024-05-10 | 13.09 | 13.36 | 12.7 | 12.75 | -3.04% | 32,413 | 41,697,871 |
| 2024-05-09 | 13 | 13.2 | 12.98 | 13.15 | +1.08% | 23,637 | 31,018,613 |
| 2024-05-08 | 13.42 | 13.47 | 12.95 | 13.01 | -3.06% | 36,271 | 47,659,976 |
| 2024-05-07 | 13.55 | 13.63 | 13.34 | 13.42 | -0.89% | 31,530 | 42,440,451 |
| 2024-05-06 | 13.67 | 13.78 | 13.46 | 13.54 | +0.07% | 34,102 | 46,304,789 |
| 2024-04-30 | 13.85 | 13.97 | 13.35 | 13.53 | -2.17% | 43,454 | 58,967,381 |
| 2024-04-29 | 13.58 | 13.95 | 13.46 | 13.83 | +1.02% | 55,627 | 76,400,896 |
| 2024-04-26 | 13.21 | 13.8 | 13.2 | 13.69 | +2.09% | 55,023 | 74,759,768 |
| 2024-04-25 | 13.5 | 13.63 | 13.32 | 13.41 | -4.01% | 55,927 | 75,319,147 |
| 2024-04-24 | 13.34 | 14 | 13.28 | 13.97 | +5.2% | 43,280 | 59,322,644 |
| 2024-04-23 | 12.99 | 13.35 | 12.94 | 13.28 | +2.08% | 39,000 | 51,485,786 |
| 2024-04-22 | 12.95 | 13.45 | 12.68 | 13.01 | +1.8% | 51,725 | 67,852,805 |
| 2024-04-19 | 12.93 | 13.04 | 12.74 | 12.78 | -1.01% | 30,657 | 39,343,961 |
| 2024-04-18 | 13 | 13.2 | 12.68 | 12.91 | -1% | 48,281 | 62,398,434 |
| 2024-04-17 | 12.21 | 13.15 | 12.21 | 13.04 | +10.41% | 59,308 | 76,356,224 |
| 2024-04-16 | 13.04 | 13.18 | 11.8 | 11.81 | -11.07% | 69,461 | 84,841,274 |
| 2024-04-15 | 13.83 | 14.1 | 12.87 | 13.28 | -5.41% | 56,493 | 75,557,181 |
| 2024-04-12 | 14.3 | 14.48 | 14.04 | 14.04 | -2.09% | 40,534 | 57,752,248 |
| 2024-04-11 | 14.21 | 14.77 | 14.03 | 14.34 | -0.55% | 55,921 | 80,644,050 |
| 2024-04-10 | 15 | 15.48 | 14.26 | 14.42 | -2.96% | 101,198 | 147,862,138 |
| 2024-04-09 | 15.21 | 15.36 | 14.66 | 14.86 | -3.82% | 90,377 | 134,597,925 |
| 2024-04-08 | 16.4 | 16.44 | 15.4 | 15.45 | -6.36% | 111,915 | 177,507,467 |
| 2024-04-03 | 15.38 | 17.89 | 14.64 | 16.5 | +7.35% | 175,617 | 284,821,918 |
| 2024-04-02 | 15.59 | 15.78 | 15.18 | 15.37 | -1.35% | 48,309 | 74,678,941 |
| 2024-04-01 | 15.4 | 15.61 | 15.24 | 15.58 | +3.45% | 51,324 | 79,331,069 |
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：