股票概览
12.96
+1.65%
+0.21
12.75
开盘价
13.15
最高价
12.7
最低价
114,021
成交量
数据更新至: 2024-06-28
技术指标
12.91
MA5 (5日均线)
13.37
MA10 (10日均线)
13.72
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 | 12.75 | 13.15 | 12.7 | 12.96 | +1.65% | 114,021 | 148,070,797 |
| 2024-06-27 | 12.99 | 13.1 | 12.72 | 12.75 | -2.3% | 78,599 | 101,287,208 |
| 2024-06-26 | 12.65 | 13.07 | 12.43 | 13.05 | +2.03% | 100,126 | 127,623,973 |
| 2024-06-25 | 12.87 | 13.02 | 12.66 | 12.79 | -1.62% | 96,820 | 123,992,820 |
| 2024-06-24 | 13.22 | 13.25 | 12.86 | 13 | -2.55% | 108,609 | 141,806,650 |
| 2024-06-21 | 13.6 | 13.68 | 13.24 | 13.34 | -1.91% | 99,514 | 133,233,210 |
| 2024-06-20 | 14 | 14.05 | 13.58 | 13.6 | -2.86% | 81,626 | 112,188,536 |
| 2024-06-19 | 14.18 | 14.42 | 13.99 | 14 | -1.55% | 92,993 | 131,607,544 |
| 2024-06-18 | 14 | 14.39 | 13.98 | 14.22 | +1.72% | 121,242 | 172,194,135 |
| 2024-06-17 | 13.93 | 14.13 | 13.8 | 13.98 | -0.21% | 66,490 | 93,043,207 |
| 2024-06-14 | 13.94 | 14.03 | 13.68 | 14.01 | +0.43% | 71,667 | 99,512,290 |
| 2024-06-13 | 14.13 | 14.14 | 13.83 | 13.95 | -1.2% | 70,714 | 98,824,286 |
| 2024-06-12 | 13.94 | 14.25 | 13.92 | 14.12 | +0.93% | 56,511 | 79,700,096 |
| 2024-06-11 | 13.8 | 14.04 | 13.58 | 13.99 | +0.94% | 71,317 | 98,512,200 |
| 2024-06-07 | 13.88 | 14 | 13.69 | 13.86 | +0.87% | 71,779 | 99,375,127 |
| 2024-06-06 | 14.2 | 14.28 | 13.68 | 13.74 | -2.28% | 124,298 | 172,497,065 |
| 2024-06-05 | 14.2 | 14.32 | 14.06 | 14.06 | -1.4% | 75,268 | 106,826,476 |
| 2024-06-04 | 14.21 | 14.29 | 14.06 | 14.26 | +0.14% | 70,196 | 99,494,761 |
| 2024-06-03 | 14.5 | 14.5 | 14.12 | 14.24 | -1.25% | 78,246 | 111,605,360 |
| 2024-05-31 | 14.35 | 14.59 | 14.35 | 14.42 | +0.35% | 92,766 | 134,112,285 |
| 2024-05-30 | 14.35 | 14.65 | 14.31 | 14.37 | -0.62% | 107,505 | 155,576,460 |
| 2024-05-29 | 14.22 | 14.74 | 14.17 | 14.46 | +1.76% | 139,612 | 202,574,255 |
| 2024-05-28 | 14.42 | 14.53 | 14.2 | 14.21 | -1.46% | 81,863 | 117,657,806 |
| 2024-05-27 | 14.19 | 14.44 | 13.94 | 14.42 | +2.12% | 108,486 | 153,703,459 |
| 2024-05-24 | 14.43 | 14.54 | 14.12 | 14.12 | -2.15% | 91,854 | 131,153,185 |
| 2024-05-23 | 14.82 | 14.85 | 14.36 | 14.43 | -3.22% | 117,201 | 170,123,711 |
| 2024-05-22 | 14.7 | 14.96 | 14.65 | 14.91 | +1.36% | 95,477 | 141,542,842 |
| 2024-05-21 | 14.96 | 14.97 | 14.66 | 14.71 | -2% | 84,213 | 124,504,383 |
| 2024-05-20 | 14.92 | 15.12 | 14.88 | 15.01 | +1.08% | 115,037 | 172,700,382 |
| 2024-05-17 | 14.48 | 14.85 | 14.33 | 14.85 | +2.63% | 122,811 | 179,211,423 |
| 2024-05-16 | 14.75 | 14.83 | 14.45 | 14.47 | -1.43% | 125,486 | 182,849,433 |
| 2024-05-15 | 15 | 15.1 | 14.66 | 14.68 | -2% | 100,838 | 149,728,450 |
| 2024-05-14 | 15.01 | 15.21 | 14.96 | 14.98 | 0% | 85,865 | 129,259,525 |
| 2024-05-13 | 15.16 | 15.24 | 14.91 | 14.98 | -2.35% | 113,696 | 171,225,436 |
| 2024-05-10 | 15.55 | 15.68 | 15.24 | 15.34 | -1.29% | 103,009 | 158,502,590 |
| 2024-05-09 | 15.19 | 15.65 | 15.11 | 15.54 | +2.24% | 162,443 | 252,008,106 |
| 2024-05-08 | 15.4 | 15.54 | 15.15 | 15.2 | -1.68% | 129,391 | 197,759,275 |
| 2024-05-07 | 15.42 | 15.57 | 15.32 | 15.46 | +0.91% | 154,619 | 238,967,177 |
| 2024-05-06 | 15.04 | 15.47 | 15.04 | 15.32 | +2.89% | 195,329 | 298,859,960 |
| 2024-04-30 | 15.09 | 15.18 | 14.83 | 14.89 | -1.46% | 128,397 | 191,985,602 |
| 2024-04-29 | 14.75 | 15.14 | 14.6 | 15.11 | +1.75% | 206,652 | 308,972,182 |
| 2024-04-26 | 14.46 | 14.98 | 14.46 | 14.85 | +1.85% | 186,023 | 274,588,376 |
| 2024-04-25 | 14.63 | 14.8 | 14.49 | 14.58 | -1.15% | 105,076 | 153,694,998 |
| 2024-04-24 | 14.2 | 14.78 | 14.16 | 14.75 | +3.44% | 137,749 | 199,269,544 |
| 2024-04-23 | 14.51 | 14.66 | 14.18 | 14.26 | -2.13% | 145,154 | 207,737,407 |
| 2024-04-22 | 14.57 | 14.82 | 14.42 | 14.57 | -0.07% | 118,216 | 172,916,240 |
| 2024-04-19 | 15.25 | 15.3 | 14.52 | 14.58 | -4.58% | 240,765 | 356,948,050 |
| 2024-04-18 | 15.37 | 15.53 | 15.08 | 15.28 | -0.84% | 160,941 | 246,835,799 |
| 2024-04-17 | 14.95 | 15.43 | 14.95 | 15.41 | +3.56% | 169,875 | 259,548,625 |
| 2024-04-16 | 15.4 | 15.72 | 14.87 | 14.88 | -4.43% | 215,884 | 327,307,038 |
| 2024-04-15 | 15.29 | 15.82 | 14.91 | 15.57 | +0.58% | 241,759 | 373,368,918 |
| 2024-04-12 | 15.92 | 16.14 | 15.42 | 15.48 | -3.55% | 246,291 | 387,143,143 |
| 2024-04-11 | 16.15 | 16.44 | 15.74 | 16.05 | -2.13% | 283,006 | 454,915,530 |
| 2024-04-10 | 16.75 | 16.75 | 16.22 | 16.4 | -3.59% | 334,337 | 550,828,815 |
| 2024-04-09 | 16 | 17.58 | 15.81 | 17.01 | +4.74% | 600,333 | 1,004,272,733 |
| 2024-04-08 | 16.16 | 16.61 | 16.1 | 16.24 | +1.37% | 484,988 | 793,332,160 |
| 2024-04-03 | 15.83 | 16.41 | 15.66 | 16.02 | +2.1% | 395,654 | 633,661,870 |
| 2024-04-02 | 15.63 | 15.88 | 15.45 | 15.69 | -0.13% | 157,066 | 245,589,463 |
| 2024-04-01 | 15.45 | 15.79 | 15.44 | 15.71 | +2.15% | 132,148 | 207,269,097 |
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：