股票概览
12.73
+1.27%
+0.16
12.58
开盘价
12.83
最高价
12.54
最低价
16,033
成交量
数据更新至: 2024-06-28
技术指标
12.53
MA5 (5日均线)
12.50
MA10 (10日均线)
12.63
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 | 12.58 | 12.83 | 12.54 | 12.73 | +1.27% | 16,033 | 20,334,345 |
| 2024-06-27 | 12.59 | 12.65 | 12.5 | 12.57 | -0.32% | 8,461 | 10,632,869 |
| 2024-06-26 | 12.48 | 12.64 | 12.37 | 12.61 | +1.2% | 15,315 | 19,224,392 |
| 2024-06-25 | 12.28 | 12.51 | 12.28 | 12.46 | +1.63% | 17,240 | 21,417,687 |
| 2024-06-24 | 12.34 | 12.42 | 12.01 | 12.26 | -0.65% | 15,738 | 19,202,554 |
| 2024-06-21 | 12.23 | 12.37 | 12.15 | 12.34 | +0.33% | 10,074 | 12,395,419 |
| 2024-06-20 | 12.48 | 12.55 | 12.24 | 12.3 | -1.99% | 14,166 | 17,463,333 |
| 2024-06-19 | 12.59 | 12.62 | 12.5 | 12.55 | -0.71% | 7,737 | 9,702,795 |
| 2024-06-18 | 12.52 | 12.65 | 12.51 | 12.64 | +0.56% | 8,574 | 10,780,889 |
| 2024-06-17 | 12.58 | 12.66 | 12.39 | 12.57 | -0.95% | 8,891 | 11,174,283 |
| 2024-06-14 | 12.66 | 12.7 | 12.58 | 12.69 | 0% | 8,842 | 11,191,717 |
| 2024-06-13 | 12.72 | 12.73 | 12.6 | 12.69 | -0.39% | 10,249 | 12,981,133 |
| 2024-06-12 | 12.72 | 12.78 | 12.68 | 12.74 | 0% | 9,132 | 11,639,466 |
| 2024-06-11 | 12.66 | 12.79 | 12.52 | 12.74 | +0.24% | 12,021 | 15,244,832 |
| 2024-06-07 | 12.61 | 12.77 | 12.58 | 12.71 | +0.95% | 14,808 | 18,780,462 |
| 2024-06-06 | 12.8 | 12.8 | 12.51 | 12.59 | -1.18% | 16,379 | 20,693,931 |
| 2024-06-05 | 12.83 | 12.85 | 12.74 | 12.74 | -0.86% | 8,276 | 10,574,757 |
| 2024-06-04 | 12.77 | 12.9 | 12.71 | 12.85 | +0.23% | 11,982 | 15,366,738 |
| 2024-06-03 | 13.02 | 13.02 | 12.73 | 12.82 | -1% | 14,266 | 18,333,006 |
| 2024-05-31 | 12.92 | 12.97 | 12.86 | 12.95 | +0.54% | 9,755 | 12,608,495 |
| 2024-05-30 | 12.73 | 12.9 | 12.7 | 12.88 | +0.63% | 10,842 | 13,926,019 |
| 2024-05-29 | 12.71 | 12.91 | 12.62 | 12.8 | +0.39% | 9,076 | 11,627,784 |
| 2024-05-28 | 12.79 | 12.84 | 12.7 | 12.75 | -0.55% | 7,114 | 9,085,381 |
| 2024-05-27 | 12.72 | 12.82 | 12.61 | 12.82 | +0.55% | 9,706 | 12,337,770 |
| 2024-05-24 | 12.72 | 13.04 | 12.7 | 12.75 | -0.39% | 11,280 | 14,403,556 |
| 2024-05-23 | 12.99 | 12.99 | 12.7 | 12.8 | -1.54% | 11,858 | 15,200,109 |
| 2024-05-22 | 12.9 | 13.05 | 12.89 | 13 | +0.39% | 12,408 | 16,092,477 |
| 2024-05-21 | 13.08 | 13.11 | 12.67 | 12.95 | -0.77% | 23,829 | 30,654,784 |
| 2024-05-20 | 13.29 | 13.39 | 12.5 | 13.05 | -2.54% | 31,468 | 41,269,611 |
| 2024-05-17 | 13.48 | 13.53 | 13.17 | 13.39 | -0.81% | 19,787 | 26,401,780 |
| 2024-05-16 | 13.68 | 13.73 | 13.5 | 13.5 | -1.1% | 24,282 | 33,062,309 |
| 2024-05-15 | 13.72 | 13.83 | 13.65 | 13.65 | -0.51% | 23,640 | 32,387,882 |
| 2024-05-14 | 13.54 | 13.78 | 13.54 | 13.72 | +0.88% | 27,513 | 37,640,482 |
| 2024-05-13 | 13.7 | 13.74 | 13.54 | 13.6 | -1.02% | 20,787 | 28,322,495 |
| 2024-05-10 | 13.74 | 13.77 | 13.55 | 13.74 | +0.22% | 22,071 | 30,188,417 |
| 2024-05-09 | 13.55 | 13.88 | 13.53 | 13.71 | +0.96% | 39,233 | 53,573,788 |
| 2024-05-08 | 13.64 | 13.69 | 13.52 | 13.58 | -0.51% | 15,351 | 20,867,811 |
| 2024-05-07 | 13.52 | 13.69 | 13.5 | 13.65 | +0.44% | 20,506 | 27,873,154 |
| 2024-05-06 | 13.41 | 13.65 | 13.39 | 13.59 | +1.57% | 26,169 | 35,394,157 |
| 2024-04-30 | 13.47 | 13.47 | 13 | 13.38 | 0% | 25,349 | 33,641,833 |
| 2024-04-29 | 13.27 | 13.7 | 13.19 | 13.38 | +0.83% | 24,347 | 32,571,325 |
| 2024-04-26 | 13.21 | 13.32 | 13.13 | 13.27 | +0.45% | 25,652 | 33,912,768 |
| 2024-04-25 | 13.15 | 13.3 | 13.11 | 13.21 | +0.38% | 21,844 | 28,823,672 |
| 2024-04-24 | 12.99 | 13.17 | 12.9 | 13.16 | +1.46% | 27,544 | 35,919,206 |
| 2024-04-23 | 12.68 | 13.07 | 12.64 | 12.97 | +1.65% | 28,797 | 37,172,579 |
| 2024-04-22 | 12.77 | 12.9 | 12.47 | 12.76 | -0.31% | 17,473 | 22,158,670 |
| 2024-04-19 | 12.7 | 12.88 | 12.66 | 12.8 | 0% | 16,338 | 20,796,068 |
| 2024-04-18 | 12.75 | 12.95 | 12.64 | 12.8 | 0% | 18,257 | 23,374,677 |
| 2024-04-17 | 12.43 | 12.88 | 12.38 | 12.8 | +4.07% | 23,681 | 30,081,298 |
| 2024-04-16 | 12.61 | 12.73 | 12.06 | 12.3 | -4.5% | 26,610 | 32,613,519 |
| 2024-04-15 | 12.9 | 12.98 | 11.85 | 12.88 | -0.92% | 37,158 | 46,465,070 |
| 2024-04-12 | 13.02 | 13.05 | 12.86 | 13 | -0.23% | 13,438 | 17,407,727 |
| 2024-04-11 | 12.91 | 13.28 | 12.76 | 13.03 | +0.08% | 19,611 | 25,495,903 |
| 2024-04-10 | 13.17 | 13.17 | 12.9 | 13.02 | -0.91% | 17,261 | 22,453,111 |
| 2024-04-09 | 13 | 13.18 | 12.93 | 13.14 | +0.69% | 15,503 | 20,323,013 |
| 2024-04-08 | 13.71 | 13.71 | 12.89 | 13.05 | -4.88% | 29,376 | 38,867,762 |
| 2024-04-03 | 13.71 | 13.8 | 13.4 | 13.72 | -0.22% | 29,311 | 39,899,788 |
| 2024-04-02 | 13.59 | 13.95 | 13.47 | 13.75 | +1.18% | 33,357 | 45,627,480 |
| 2024-04-01 | 13.27 | 13.59 | 13.27 | 13.59 | +1.8% | 25,161 | 33,756,022 |
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：