股票概览
13.08
+1.16%
+0.15
12.56
开盘价
13.4
最高价
12.4
最低价
142,245
成交量
数据更新至: 2024-06-28
技术指标
13.23
MA5 (5日均线)
13.01
MA10 (10日均线)
12.16
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 | 12.56 | 13.4 | 12.4 | 13.08 | +1.16% | 142,245 | 185,533,747 |
| 2024-06-27 | 12.76 | 13.41 | 12.57 | 12.93 | -0.15% | 169,176 | 220,207,691 |
| 2024-06-26 | 12.72 | 12.98 | 11.85 | 12.95 | -0.23% | 159,676 | 198,728,768 |
| 2024-06-25 | 13.74 | 13.9 | 12.78 | 12.98 | -8.78% | 195,031 | 257,357,104 |
| 2024-06-24 | 12.95 | 14.67 | 12.95 | 14.23 | +4.02% | 245,376 | 342,624,759 |
| 2024-06-21 | 13.3 | 15.1 | 13.3 | 13.68 | -5.2% | 272,069 | 389,229,964 |
| 2024-06-20 | 14.2 | 15.58 | 14.03 | 14.43 | +6.34% | 328,554 | 482,744,123 |
| 2024-06-19 | 12.6 | 13.57 | 12.6 | 13.57 | +19.98% | 76,063 | 102,777,391 |
| 2024-06-18 | 10.98 | 11.34 | 10.9 | 11.31 | +3.01% | 29,485 | 33,058,412 |
| 2024-06-17 | 11.1 | 11.17 | 10.9 | 10.98 | -1.17% | 19,329 | 21,289,277 |
| 2024-06-14 | 10.91 | 11.25 | 10.88 | 11.11 | +0.45% | 20,888 | 23,190,793 |
| 2024-06-13 | 11.23 | 11.32 | 11 | 11.06 | -1.51% | 25,778 | 28,635,165 |
| 2024-06-12 | 11 | 11.34 | 10.97 | 11.23 | +2.18% | 22,265 | 24,992,314 |
| 2024-06-11 | 10.9 | 11.11 | 10.57 | 10.99 | +0.09% | 24,222 | 26,407,240 |
| 2024-06-07 | 10.7 | 11.07 | 10.68 | 10.98 | +4.17% | 34,100 | 37,266,690 |
| 2024-06-06 | 11.3 | 11.32 | 10.43 | 10.54 | -6.14% | 45,798 | 48,982,107 |
| 2024-06-05 | 11.46 | 11.53 | 11.21 | 11.23 | -2.52% | 28,807 | 32,553,530 |
| 2024-06-04 | 11.78 | 12.15 | 11.34 | 11.52 | -3.44% | 52,278 | 61,044,685 |
| 2024-06-03 | 12.48 | 12.56 | 11.77 | 11.93 | -4.1% | 56,971 | 69,236,333 |
| 2024-05-31 | 12.14 | 12.58 | 12.01 | 12.44 | +2.05% | 65,775 | 80,755,066 |
| 2024-05-30 | 11.99 | 12.78 | 11.82 | 12.19 | +1.5% | 58,382 | 71,798,997 |
| 2024-05-29 | 11.92 | 12.17 | 11.86 | 12.01 | +0.76% | 29,837 | 35,996,157 |
| 2024-05-28 | 12.16 | 12.3 | 11.88 | 11.92 | -1.57% | 29,290 | 35,235,509 |
| 2024-05-27 | 12.4 | 12.4 | 11.85 | 12.11 | -1.46% | 37,968 | 45,561,622 |
| 2024-05-24 | 12.72 | 12.99 | 12.25 | 12.29 | -3.38% | 47,891 | 59,875,117 |
| 2024-05-23 | 12.95 | 13.26 | 12.58 | 12.72 | -2.38% | 55,628 | 71,472,276 |
| 2024-05-22 | 12.62 | 13.28 | 12.41 | 13.03 | +2.92% | 72,844 | 94,428,931 |
| 2024-05-21 | 12.93 | 13.29 | 12.62 | 12.66 | -1.02% | 56,039 | 72,316,274 |
| 2024-05-20 | 12.83 | 13.16 | 12.66 | 12.79 | -0.23% | 51,930 | 66,912,155 |
| 2024-05-17 | 12.69 | 12.89 | 12.47 | 12.82 | +0.87% | 50,655 | 64,292,062 |
| 2024-05-16 | 12.11 | 12.85 | 12.1 | 12.71 | +5.22% | 57,908 | 72,894,341 |
| 2024-05-15 | 12.08 | 12.32 | 11.9 | 12.08 | -0.41% | 24,526 | 29,745,181 |
| 2024-05-14 | 11.86 | 12.2 | 11.86 | 12.13 | +1.93% | 19,029 | 22,911,566 |
| 2024-05-13 | 12.31 | 12.31 | 11.83 | 11.9 | -4.57% | 29,762 | 35,794,448 |
| 2024-05-10 | 12.75 | 12.78 | 12.31 | 12.47 | -1.81% | 22,409 | 27,992,040 |
| 2024-05-09 | 12.59 | 12.9 | 12.57 | 12.7 | +1.11% | 30,652 | 38,943,512 |
| 2024-05-08 | 12.87 | 12.87 | 12.42 | 12.56 | -2.41% | 31,979 | 40,269,322 |
| 2024-05-07 | 12.78 | 12.96 | 12.66 | 12.87 | +1.5% | 34,964 | 44,872,742 |
| 2024-05-06 | 12.45 | 12.8 | 12.45 | 12.68 | +2.34% | 33,832 | 42,762,651 |
| 2024-04-30 | 12.71 | 12.77 | 12.29 | 12.39 | -2.13% | 45,780 | 56,854,209 |
| 2024-04-29 | 12.15 | 12.71 | 12.04 | 12.66 | +4.46% | 53,593 | 66,443,944 |
| 2024-04-26 | 12 | 12.4 | 11.82 | 12.12 | -0.98% | 53,228 | 64,674,319 |
| 2024-04-25 | 12.05 | 12.45 | 11.93 | 12.24 | +1.24% | 44,098 | 53,956,054 |
| 2024-04-24 | 11.55 | 12.34 | 11.51 | 12.09 | +3.07% | 54,387 | 65,272,921 |
| 2024-04-23 | 11.24 | 11.9 | 11.2 | 11.73 | +4.27% | 53,315 | 62,290,330 |
| 2024-04-22 | 11.98 | 12.19 | 11.1 | 11.25 | -3.6% | 43,611 | 49,782,428 |
| 2024-04-19 | 11.4 | 11.94 | 11.14 | 11.67 | +2.82% | 54,643 | 62,748,057 |
| 2024-04-18 | 11.51 | 11.68 | 11.11 | 11.35 | -0.26% | 45,503 | 51,881,204 |
| 2024-04-17 | 10.45 | 11.4 | 10.45 | 11.38 | +12.01% | 41,465 | 45,990,593 |
| 2024-04-16 | 11.3 | 11.3 | 10.12 | 10.16 | -11.03% | 49,421 | 51,717,736 |
| 2024-04-15 | 12.35 | 12.47 | 11.18 | 11.42 | -7.75% | 52,426 | 60,576,514 |
| 2024-04-12 | 12.6 | 12.68 | 12.31 | 12.38 | -1.28% | 27,930 | 34,839,802 |
| 2024-04-11 | 12.56 | 12.85 | 12.4 | 12.54 | -1.26% | 29,940 | 37,877,969 |
| 2024-04-10 | 13.38 | 13.45 | 12.41 | 12.7 | -5.01% | 60,844 | 77,431,819 |
| 2024-04-09 | 12.66 | 13.81 | 12.66 | 13.37 | +5.61% | 68,619 | 91,176,833 |
| 2024-04-08 | 13.45 | 13.45 | 12.62 | 12.66 | -5.87% | 48,374 | 62,284,511 |
| 2024-04-03 | 13.9 | 13.9 | 13.2 | 13.45 | -3.45% | 56,003 | 75,300,998 |
| 2024-04-02 | 13.75 | 13.99 | 13.65 | 13.93 | +1.24% | 67,334 | 93,336,793 |
| 2024-04-01 | 13.79 | 14.07 | 13.6 | 13.76 | +0.73% | 67,808 | 93,591,166 |
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：