股票概览
12.82
+0.16%
+0.02
12.72
开盘价
13.13
最高价
12.7
最低价
49,038
成交量
数据更新至: 2024-06-28
技术指标
13.00
MA5 (5日均线)
13.63
MA10 (10日均线)
13.57
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 | 12.72 | 13.13 | 12.7 | 12.82 | +0.16% | 49,038 | 63,407,211 |
| 2024-06-27 | 13.59 | 13.61 | 12.73 | 12.8 | -5.74% | 69,008 | 90,470,745 |
| 2024-06-26 | 13.06 | 13.68 | 12.34 | 13.58 | +4.78% | 80,616 | 105,479,796 |
| 2024-06-25 | 12.79 | 13.18 | 12.79 | 12.96 | +0.93% | 61,467 | 79,962,309 |
| 2024-06-24 | 13.49 | 13.68 | 12.82 | 12.84 | -5.66% | 86,368 | 113,295,002 |
| 2024-06-21 | 14.18 | 14.18 | 12.99 | 13.61 | -6.27% | 98,192 | 134,418,335 |
| 2024-06-20 | 14.39 | 15.15 | 14.23 | 14.52 | -0.14% | 154,485 | 226,847,294 |
| 2024-06-19 | 14.4 | 14.86 | 14.21 | 14.54 | -0.95% | 128,067 | 185,935,677 |
| 2024-06-18 | 13.72 | 14.74 | 13.6 | 14.68 | +5.54% | 168,668 | 240,745,108 |
| 2024-06-17 | 13.42 | 13.95 | 13.23 | 13.91 | +1.98% | 131,981 | 180,632,704 |
| 2024-06-14 | 13.86 | 13.96 | 13.15 | 13.64 | -2.29% | 128,739 | 173,416,382 |
| 2024-06-13 | 14.76 | 15.77 | 13.83 | 13.96 | -3.39% | 204,636 | 300,205,487 |
| 2024-06-12 | 14.35 | 14.7 | 14.18 | 14.45 | -2.56% | 171,958 | 247,804,164 |
| 2024-06-11 | 13.36 | 14.95 | 13.36 | 14.83 | +8.09% | 226,486 | 324,753,564 |
| 2024-06-07 | 13.4 | 13.98 | 13.15 | 13.72 | +2.46% | 154,286 | 210,970,338 |
| 2024-06-06 | 12.16 | 14.63 | 12.16 | 13.39 | +9.84% | 170,113 | 228,498,226 |
| 2024-06-05 | 12.67 | 12.8 | 12.17 | 12.19 | -4.54% | 65,531 | 81,300,321 |
| 2024-06-04 | 12.63 | 13.07 | 12.28 | 12.77 | -1.01% | 78,149 | 98,042,382 |
| 2024-06-03 | 13 | 13.59 | 12.75 | 12.9 | -2.35% | 93,439 | 122,054,524 |
| 2024-05-31 | 13.84 | 13.89 | 13.19 | 13.21 | -6.25% | 121,536 | 163,357,299 |
| 2024-05-30 | 14.08 | 14.31 | 13.69 | 14.09 | -2.49% | 140,632 | 196,968,732 |
| 2024-05-29 | 13.4 | 14.46 | 13.33 | 14.45 | +5.09% | 197,301 | 276,283,776 |
| 2024-05-28 | 13.25 | 13.98 | 13.15 | 13.75 | +1.85% | 190,646 | 260,444,121 |
| 2024-05-27 | 12.18 | 13.5 | 12.05 | 13.5 | +10.38% | 151,593 | 194,568,462 |
| 2024-05-24 | 12.7 | 12.7 | 12.15 | 12.23 | -4.75% | 87,947 | 108,228,180 |
| 2024-05-23 | 12.55 | 13.29 | 12.29 | 12.84 | +0.71% | 92,597 | 118,318,957 |
| 2024-05-22 | 13.12 | 13.16 | 12.58 | 12.75 | -4.99% | 112,563 | 144,359,707 |
| 2024-05-21 | 13.07 | 13.73 | 12.75 | 13.42 | +3.39% | 149,769 | 199,792,412 |
| 2024-05-20 | 12.45 | 13.18 | 12.45 | 12.98 | +3.26% | 101,770 | 130,684,271 |
| 2024-05-17 | 12.57 | 12.77 | 12.32 | 12.57 | -0.08% | 73,794 | 92,442,898 |
| 2024-05-16 | 12.51 | 12.88 | 12.45 | 12.58 | -1.72% | 93,825 | 118,742,324 |
| 2024-05-15 | 12.5 | 12.89 | 12.14 | 12.8 | +2.81% | 108,952 | 137,307,749 |
| 2024-05-14 | 12.8 | 13.06 | 12.3 | 12.45 | -2.96% | 129,703 | 164,515,338 |
| 2024-05-13 | 12.91 | 12.98 | 12.53 | 12.83 | -2.58% | 124,169 | 158,119,605 |
| 2024-05-10 | 14.04 | 14.13 | 13.05 | 13.17 | -7.9% | 208,236 | 277,928,953 |
| 2024-05-09 | 14.2 | 15.06 | 14.01 | 14.3 | -7.8% | 264,195 | 380,694,262 |
| 2024-05-08 | 15 | 16.88 | 14.7 | 15.51 | +6.09% | 377,016 | 592,066,447 |
| 2024-05-07 | 12.9 | 14.62 | 12.9 | 14.62 | +20.03% | 158,118 | 225,600,695 |
| 2024-05-06 | 11.48 | 12.37 | 10.95 | 12.18 | +7.88% | 133,930 | 156,562,419 |
| 2024-04-30 | 11.07 | 11.87 | 10.9 | 11.29 | +0.89% | 107,364 | 121,430,143 |
| 2024-04-29 | 10.49 | 11.19 | 10.32 | 11.19 | +9.28% | 85,680 | 93,071,310 |
| 2024-04-26 | 10.09 | 10.41 | 9.95 | 10.24 | -1.35% | 70,362 | 71,845,234 |
| 2024-04-25 | 9.84 | 10.66 | 9.84 | 10.38 | +4.43% | 83,706 | 86,524,634 |
| 2024-04-24 | 9.61 | 10.49 | 9.53 | 9.94 | +4.74% | 65,575 | 65,267,459 |
| 2024-04-23 | 9.28 | 9.68 | 9.19 | 9.49 | +1.06% | 49,352 | 46,985,070 |
| 2024-04-22 | 9.58 | 9.84 | 9.15 | 9.39 | -1.88% | 71,284 | 67,324,729 |
| 2024-04-19 | 9.46 | 9.98 | 9.12 | 9.57 | +0.42% | 88,461 | 85,000,924 |
| 2024-04-18 | 9.66 | 9.82 | 9.32 | 9.53 | -3.35% | 77,162 | 73,854,009 |
| 2024-04-17 | 9.14 | 9.96 | 9.1 | 9.86 | +9.43% | 133,598 | 129,235,323 |
| 2024-04-16 | 10.79 | 10.84 | 8.98 | 9.01 | -18.9% | 157,165 | 148,243,264 |
| 2024-04-15 | 12.64 | 12.89 | 10.76 | 11.11 | -14.41% | 191,706 | 223,869,511 |
| 2024-04-12 | 11.03 | 12.98 | 10.72 | 12.98 | +19.96% | 155,030 | 192,010,068 |
| 2024-04-11 | 10.87 | 11.07 | 10.63 | 10.82 | -0.46% | 24,407 | 26,575,955 |
| 2024-04-10 | 11.34 | 11.35 | 10.72 | 10.87 | -4.48% | 33,535 | 36,551,297 |
| 2024-04-09 | 10.99 | 11.4 | 10.91 | 11.38 | +3.55% | 37,721 | 42,337,528 |
| 2024-04-08 | 11.67 | 11.67 | 10.97 | 10.99 | -6.07% | 43,614 | 49,077,817 |
| 2024-04-03 | 11.9 | 12.09 | 11.42 | 11.7 | -1.6% | 45,104 | 52,848,153 |
| 2024-04-02 | 11.41 | 12.12 | 11.38 | 11.89 | +4.3% | 57,091 | 67,485,522 |
| 2024-04-01 | 10.99 | 11.42 | 10.99 | 11.4 | +3.73% | 28,887 | 32,567,967 |
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：