股票概览
12.99
+2.61%
+0.33
12.69
开盘价
13.26
最高价
12.65
最低价
62,082
成交量
数据更新至: 2024-06-28
技术指标
12.65
MA5 (5日均线)
12.93
MA10 (10日均线)
13.35
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 | 12.69 | 13.26 | 12.65 | 12.99 | +2.61% | 62,082 | 80,995,750 |
| 2024-06-27 | 12.77 | 13 | 12.61 | 12.66 | -0.94% | 39,425 | 50,585,617 |
| 2024-06-26 | 12.38 | 12.84 | 12.14 | 12.78 | +2.73% | 38,405 | 48,316,516 |
| 2024-06-25 | 12.3 | 12.6 | 12.26 | 12.44 | +0.4% | 44,794 | 55,653,612 |
| 2024-06-24 | 13.3 | 13.69 | 12.33 | 12.39 | -7.68% | 90,086 | 115,630,476 |
| 2024-06-21 | 12.63 | 13.6 | 12.53 | 13.42 | +6.09% | 83,874 | 110,961,666 |
| 2024-06-20 | 13.31 | 13.34 | 12.65 | 12.65 | -5.17% | 51,534 | 66,620,337 |
| 2024-06-19 | 13.21 | 13.5 | 13.21 | 13.34 | -0.15% | 35,601 | 47,635,261 |
| 2024-06-18 | 13.15 | 13.37 | 13.1 | 13.36 | +0.91% | 35,014 | 46,566,941 |
| 2024-06-17 | 13.28 | 13.63 | 13.15 | 13.24 | -1.56% | 47,626 | 63,652,285 |
| 2024-06-14 | 13.33 | 13.5 | 13.21 | 13.45 | +0.3% | 41,574 | 55,698,050 |
| 2024-06-13 | 13.58 | 13.64 | 13.21 | 13.41 | -0.45% | 48,115 | 64,559,062 |
| 2024-06-12 | 13.12 | 13.59 | 13.12 | 13.47 | +1.74% | 49,656 | 66,828,357 |
| 2024-06-11 | 12.93 | 13.27 | 12.61 | 13.24 | +1.85% | 51,285 | 66,803,123 |
| 2024-06-07 | 12.9 | 13.2 | 12.7 | 13 | +1.88% | 62,590 | 81,128,085 |
| 2024-06-06 | 13.92 | 13.98 | 12.75 | 12.76 | -8.92% | 128,359 | 168,845,440 |
| 2024-06-05 | 14.18 | 14.55 | 13.93 | 14.01 | -0.28% | 69,353 | 99,198,094 |
| 2024-06-04 | 14.79 | 14.85 | 13.91 | 14.05 | -5.7% | 100,085 | 141,773,322 |
| 2024-06-03 | 15.33 | 15.4 | 14.6 | 14.9 | -3.31% | 102,067 | 153,149,257 |
| 2024-05-31 | 15.02 | 15.6 | 14.92 | 15.41 | +1.45% | 104,908 | 160,355,415 |
| 2024-05-30 | 15.06 | 15.85 | 15.01 | 15.19 | -0.91% | 119,609 | 185,062,812 |
| 2024-05-29 | 15.69 | 16.07 | 15.19 | 15.33 | -4.37% | 158,817 | 248,618,619 |
| 2024-05-28 | 15.02 | 16.5 | 14.53 | 16.03 | +4.77% | 228,339 | 356,393,559 |
| 2024-05-27 | 15.05 | 15.98 | 14.74 | 15.3 | -1.16% | 172,518 | 266,184,375 |
| 2024-05-24 | 14.8 | 15.65 | 14.67 | 15.48 | +1.57% | 198,885 | 303,059,517 |
| 2024-05-23 | 14.52 | 15.96 | 14.45 | 15.24 | +5.83% | 194,204 | 297,241,934 |
| 2024-05-22 | 14.69 | 14.75 | 14.26 | 14.4 | -2.44% | 53,844 | 77,647,695 |
| 2024-05-21 | 15.11 | 15.22 | 14.66 | 14.76 | -3.53% | 65,445 | 97,128,408 |
| 2024-05-20 | 14.66 | 15.46 | 14.48 | 15.3 | +4.87% | 108,105 | 162,577,475 |
| 2024-05-17 | 14.35 | 14.61 | 14.18 | 14.59 | +1.39% | 53,486 | 77,099,999 |
| 2024-05-16 | 14.15 | 14.48 | 14.15 | 14.39 | +0.49% | 57,529 | 82,293,152 |
| 2024-05-15 | 14.8 | 15.02 | 14.15 | 14.32 | -3.89% | 76,810 | 112,061,802 |
| 2024-05-14 | 14.45 | 14.95 | 14.42 | 14.9 | +1.5% | 65,128 | 96,196,004 |
| 2024-05-13 | 15 | 15.03 | 14.58 | 14.68 | -4.3% | 86,659 | 127,959,378 |
| 2024-05-10 | 15.45 | 16.06 | 15.19 | 15.34 | -2.17% | 152,206 | 237,002,851 |
| 2024-05-09 | 14.83 | 16.1 | 14.77 | 15.68 | +4.67% | 163,221 | 249,779,366 |
| 2024-05-08 | 14.89 | 15.17 | 14.69 | 14.98 | -1.83% | 114,194 | 170,598,613 |
| 2024-05-07 | 14.09 | 15.27 | 13.9 | 15.26 | +8.92% | 188,134 | 278,256,064 |
| 2024-05-06 | 13.85 | 14.11 | 13.76 | 14.01 | +1.82% | 79,985 | 111,231,799 |
| 2024-04-30 | 14.51 | 14.52 | 13.71 | 13.76 | -4.64% | 95,016 | 132,618,643 |
| 2024-04-29 | 14.2 | 14.5 | 13.8 | 14.43 | +0.98% | 104,713 | 149,537,992 |
| 2024-04-26 | 14.13 | 14.76 | 14.02 | 14.29 | +2.44% | 131,454 | 189,935,587 |
| 2024-04-25 | 14.22 | 14.22 | 13.82 | 13.95 | -2.52% | 83,298 | 116,285,791 |
| 2024-04-24 | 14.8 | 14.8 | 14.1 | 14.31 | -2.72% | 128,222 | 183,692,725 |
| 2024-04-23 | 14.65 | 15.2 | 14.45 | 14.71 | -4.36% | 157,328 | 232,529,850 |
| 2024-04-22 | 14.53 | 16.4 | 14.25 | 15.38 | +2.88% | 239,641 | 368,756,047 |
| 2024-04-19 | 13 | 15.38 | 12.64 | 14.95 | +13% | 207,619 | 293,110,706 |
| 2024-04-18 | 13.73 | 13.73 | 12.68 | 13.23 | -4.82% | 126,090 | 167,470,817 |
| 2024-04-17 | 13.13 | 14.1 | 13.11 | 13.9 | +3.73% | 141,518 | 195,845,823 |
| 2024-04-16 | 14.53 | 14.75 | 12.34 | 13.4 | -12.7% | 174,169 | 235,544,540 |
| 2024-04-15 | 14 | 15.59 | 13.89 | 15.35 | +8.71% | 229,982 | 343,294,919 |
| 2024-04-12 | 13.18 | 14.49 | 13.05 | 14.12 | +6.81% | 175,263 | 243,344,409 |
| 2024-04-11 | 13.52 | 13.69 | 13.02 | 13.22 | -4.34% | 144,808 | 192,527,002 |
| 2024-04-10 | 12.97 | 14.86 | 12.97 | 13.82 | +11.18% | 155,789 | 218,566,228 |
| 2024-04-09 | 12.39 | 12.66 | 12.26 | 12.43 | -0.56% | 31,991 | 39,663,240 |
| 2024-04-08 | 12.9 | 12.9 | 12.45 | 12.5 | -3.25% | 35,408 | 44,611,551 |
| 2024-04-03 | 13.06 | 13.11 | 12.7 | 12.92 | -1.22% | 31,124 | 40,157,386 |
| 2024-04-02 | 13.18 | 13.25 | 12.94 | 13.08 | -0.53% | 36,485 | 47,835,809 |
| 2024-04-01 | 13 | 13.16 | 12.71 | 13.15 | +1.7% | 50,820 | 66,102,534 |
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：