股票概览
12.74
+1.92%
+0.24
12.5
开盘价
12.98
最高价
12.3
最低价
17,534
成交量
数据更新至: 2024-06-28
技术指标
12.45
MA5 (5日均线)
12.76
MA10 (10日均线)
12.96
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 | 12.5 | 12.98 | 12.3 | 12.74 | +1.92% | 17,534 | 22,367,282 |
| 2024-06-27 | 12.82 | 13.06 | 12.44 | 12.5 | -1.81% | 21,239 | 27,042,177 |
| 2024-06-26 | 12.11 | 12.8 | 11.83 | 12.73 | +5.64% | 17,943 | 22,296,764 |
| 2024-06-25 | 12.23 | 12.34 | 11.91 | 12.05 | -1.47% | 15,819 | 19,220,344 |
| 2024-06-24 | 12.85 | 13.09 | 12.19 | 12.23 | -5.41% | 23,958 | 29,905,357 |
| 2024-06-21 | 12.76 | 13.12 | 12.52 | 12.93 | -0.54% | 16,330 | 21,006,006 |
| 2024-06-20 | 13.08 | 13.38 | 13 | 13 | -1.81% | 16,728 | 21,951,731 |
| 2024-06-19 | 13.24 | 13.37 | 13.07 | 13.24 | -0.68% | 18,106 | 23,948,520 |
| 2024-06-18 | 12.81 | 13.38 | 12.81 | 13.33 | +3.57% | 21,927 | 28,893,342 |
| 2024-06-17 | 12.9 | 13.15 | 12.69 | 12.87 | +0.16% | 21,177 | 27,297,678 |
| 2024-06-14 | 13.22 | 13.22 | 12.81 | 12.85 | -1.53% | 18,880 | 24,400,786 |
| 2024-06-13 | 13.21 | 13.21 | 12.85 | 13.05 | 0% | 17,171 | 22,402,836 |
| 2024-06-12 | 12.81 | 13.2 | 12.75 | 13.05 | +1.87% | 18,149 | 23,721,181 |
| 2024-06-11 | 12.29 | 12.95 | 12 | 12.81 | +3.64% | 28,336 | 35,463,831 |
| 2024-06-07 | 11.8 | 12.5 | 11.8 | 12.36 | +5.73% | 37,199 | 45,272,533 |
| 2024-06-06 | 12.99 | 13.33 | 11.4 | 11.69 | -10.49% | 66,415 | 79,519,333 |
| 2024-06-05 | 13.5 | 13.52 | 13.01 | 13.06 | -2.83% | 19,405 | 25,631,459 |
| 2024-06-04 | 14.33 | 14.34 | 13.22 | 13.44 | -6.21% | 34,231 | 46,627,436 |
| 2024-06-03 | 14.85 | 14.99 | 14.21 | 14.33 | -3.44% | 20,101 | 29,182,474 |
| 2024-05-31 | 14.67 | 14.87 | 14.53 | 14.84 | +1.78% | 15,624 | 23,093,564 |
| 2024-05-30 | 14.35 | 14.68 | 14.13 | 14.58 | +1.25% | 17,758 | 25,680,136 |
| 2024-05-29 | 14.41 | 14.95 | 14.02 | 14.4 | +1.27% | 27,566 | 40,062,119 |
| 2024-05-28 | 14.19 | 14.32 | 13.87 | 14.22 | +0.35% | 18,103 | 25,616,233 |
| 2024-05-27 | 14.39 | 14.39 | 13.55 | 14.17 | -0.21% | 21,536 | 29,978,631 |
| 2024-05-24 | 14.39 | 14.52 | 14.06 | 14.2 | -0.98% | 18,468 | 26,486,337 |
| 2024-05-23 | 14.7 | 14.88 | 14.27 | 14.34 | -2.38% | 23,620 | 34,228,594 |
| 2024-05-22 | 15.15 | 15.22 | 14.6 | 14.69 | -2.78% | 30,827 | 45,655,156 |
| 2024-05-21 | 15.6 | 15.76 | 15.04 | 15.11 | -3.45% | 30,094 | 45,844,729 |
| 2024-05-20 | 15.91 | 15.99 | 15.6 | 15.65 | -0.32% | 26,225 | 41,216,349 |
| 2024-05-17 | 15.21 | 15.7 | 15.1 | 15.7 | +3.22% | 14,764 | 22,834,687 |
| 2024-05-16 | 15.06 | 15.57 | 15.06 | 15.21 | -1.17% | 16,245 | 24,794,778 |
| 2024-05-15 | 15.67 | 15.7 | 15.33 | 15.39 | -0.97% | 11,625 | 17,986,442 |
| 2024-05-14 | 15.21 | 15.64 | 15.14 | 15.54 | +2.24% | 16,174 | 25,021,820 |
| 2024-05-13 | 15.71 | 15.71 | 15.19 | 15.2 | -3.68% | 29,212 | 44,853,384 |
| 2024-05-10 | 16.25 | 16.3 | 15.71 | 15.78 | -2.83% | 23,062 | 36,553,855 |
| 2024-05-09 | 16.35 | 16.57 | 16.11 | 16.24 | +0.31% | 24,589 | 40,142,885 |
| 2024-05-08 | 16.66 | 16.68 | 16.16 | 16.19 | -1.88% | 24,355 | 39,803,478 |
| 2024-05-07 | 16.22 | 16.69 | 16.12 | 16.5 | +1.73% | 32,640 | 53,391,751 |
| 2024-05-06 | 16.37 | 16.58 | 16 | 16.22 | -0.8% | 25,185 | 41,013,395 |
| 2024-04-30 | 16.4 | 16.54 | 16.18 | 16.35 | +0.31% | 21,453 | 35,016,646 |
| 2024-04-29 | 16.26 | 17.3 | 16.09 | 16.3 | -0.61% | 37,139 | 61,110,695 |
| 2024-04-26 | 15.96 | 16.71 | 15.65 | 16.4 | +3.14% | 38,098 | 62,173,287 |
| 2024-04-25 | 15.41 | 15.96 | 15.22 | 15.9 | +3.52% | 16,829 | 26,557,160 |
| 2024-04-24 | 14.87 | 15.41 | 14.87 | 15.36 | +3.43% | 18,436 | 28,076,329 |
| 2024-04-23 | 14.49 | 15.03 | 14.37 | 14.85 | +2.48% | 15,496 | 22,971,382 |
| 2024-04-22 | 14.41 | 14.7 | 13.88 | 14.49 | +1.26% | 16,389 | 23,608,053 |
| 2024-04-19 | 14.43 | 14.5 | 14.11 | 14.31 | -1.58% | 14,263 | 20,363,803 |
| 2024-04-18 | 15.06 | 15.06 | 14.51 | 14.54 | -2.09% | 13,812 | 20,290,989 |
| 2024-04-17 | 14 | 14.87 | 13.99 | 14.85 | +9.19% | 19,510 | 28,389,362 |
| 2024-04-16 | 14.77 | 14.86 | 13.5 | 13.6 | -7.92% | 25,790 | 35,998,704 |
| 2024-04-15 | 15.9 | 15.9 | 14.47 | 14.77 | -5.44% | 25,579 | 38,255,931 |
| 2024-04-12 | 15.74 | 16.02 | 15.55 | 15.62 | -1.14% | 12,927 | 20,418,339 |
| 2024-04-11 | 15.98 | 16.21 | 15.69 | 15.8 | -0.75% | 12,984 | 20,679,970 |
| 2024-04-10 | 16.5 | 16.5 | 15.83 | 15.92 | -2.45% | 15,715 | 25,178,441 |
| 2024-04-09 | 16.6 | 16.6 | 15.93 | 16.32 | -0.49% | 14,748 | 23,849,390 |
| 2024-04-08 | 17.16 | 17.23 | 16.18 | 16.4 | -4.26% | 35,007 | 58,130,429 |
| 2024-04-03 | 16.65 | 17.99 | 16.51 | 17.13 | +3.82% | 47,658 | 81,579,091 |
| 2024-04-02 | 16.84 | 16.87 | 16.5 | 16.5 | -2.14% | 21,446 | 35,739,189 |
| 2024-04-01 | 16.03 | 17.12 | 16.03 | 16.86 | +5.31% | 19,798 | 32,940,304 |
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：