股票概览
12.35
-3.74%
-0.48
12.66
开盘价
12.76
最高价
12.25
最低价
169,964
成交量
数据更新至: 2024-06-28
技术指标
12.82
MA5 (5日均线)
13.19
MA10 (10日均线)
13.65
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 | 12.66 | 12.76 | 12.25 | 12.35 | -3.74% | 169,964 | 212,510,744 |
| 2024-06-27 | 12.96 | 12.99 | 12.83 | 12.83 | -1.61% | 71,073 | 91,672,790 |
| 2024-06-26 | 12.94 | 13.06 | 12.74 | 13.04 | +0.31% | 98,381 | 126,767,927 |
| 2024-06-25 | 12.99 | 13.1 | 12.89 | 13 | +0.78% | 80,027 | 104,036,162 |
| 2024-06-24 | 13.19 | 13.2 | 12.87 | 12.9 | -2.86% | 107,035 | 139,108,613 |
| 2024-06-21 | 13.21 | 13.39 | 13.2 | 13.28 | +0.3% | 54,143 | 71,964,616 |
| 2024-06-20 | 13.5 | 13.51 | 13.22 | 13.24 | -1.85% | 101,337 | 134,819,129 |
| 2024-06-19 | 13.82 | 13.87 | 13.48 | 13.49 | -2.74% | 132,843 | 180,530,928 |
| 2024-06-18 | 13.89 | 13.97 | 13.81 | 13.87 | -0.14% | 71,767 | 99,580,613 |
| 2024-06-17 | 14 | 14.08 | 13.85 | 13.89 | -0.86% | 77,132 | 107,401,113 |
| 2024-06-14 | 13.7 | 14.11 | 13.67 | 14.01 | +2.11% | 130,333 | 181,822,004 |
| 2024-06-13 | 13.82 | 13.89 | 13.62 | 13.72 | -0.72% | 79,542 | 109,180,146 |
| 2024-06-12 | 13.76 | 13.86 | 13.68 | 13.82 | 0% | 84,240 | 116,052,004 |
| 2024-06-11 | 14.04 | 14.09 | 13.62 | 13.82 | -1.99% | 126,086 | 173,708,933 |
| 2024-06-07 | 14.13 | 14.19 | 14 | 14.1 | +0.28% | 81,187 | 114,405,658 |
| 2024-06-06 | 14.34 | 14.42 | 13.98 | 14.06 | -2.09% | 134,066 | 189,682,360 |
| 2024-06-05 | 14.41 | 14.5 | 14.36 | 14.36 | -0.69% | 69,733 | 100,627,731 |
| 2024-06-04 | 14.28 | 14.48 | 14.24 | 14.46 | +0.7% | 93,074 | 133,961,449 |
| 2024-06-03 | 14.4 | 14.4 | 14.19 | 14.36 | -0.14% | 91,161 | 130,289,642 |
| 2024-05-31 | 14.3 | 14.55 | 14.27 | 14.38 | +0.7% | 99,957 | 143,937,931 |
| 2024-05-30 | 14.26 | 14.3 | 14.16 | 14.28 | -0.21% | 92,331 | 131,444,578 |
| 2024-05-29 | 14.25 | 14.37 | 14.23 | 14.31 | +0.56% | 79,240 | 113,380,377 |
| 2024-05-28 | 14.35 | 14.4 | 14.21 | 14.23 | -1.52% | 98,949 | 141,338,206 |
| 2024-05-27 | 14.39 | 14.48 | 14.13 | 14.45 | +0.91% | 150,807 | 215,685,083 |
| 2024-05-24 | 14.5 | 14.59 | 14.3 | 14.32 | -1.65% | 169,758 | 244,478,065 |
| 2024-05-23 | 15.04 | 15.05 | 14.51 | 14.56 | -3.45% | 228,599 | 335,867,703 |
| 2024-05-22 | 15.07 | 15.25 | 15.04 | 15.08 | -0.33% | 138,809 | 209,887,717 |
| 2024-05-21 | 15.16 | 15.33 | 15.08 | 15.13 | -0.79% | 172,524 | 261,960,555 |
| 2024-05-20 | 15.27 | 15.42 | 15.1 | 15.25 | +1.46% | 324,353 | 494,946,949 |
| 2024-05-17 | 14.87 | 15.04 | 14.76 | 15.03 | +1.55% | 162,234 | 242,163,379 |
| 2024-05-16 | 14.72 | 14.91 | 14.71 | 14.8 | +0.82% | 133,140 | 197,340,101 |
| 2024-05-15 | 14.78 | 14.85 | 14.65 | 14.68 | -0.61% | 108,793 | 160,545,655 |
| 2024-05-14 | 14.74 | 14.86 | 14.7 | 14.77 | +0.2% | 129,106 | 190,820,777 |
| 2024-05-13 | 14.87 | 14.87 | 14.58 | 14.74 | -1.4% | 213,683 | 313,900,269 |
| 2024-05-10 | 15.03 | 15.19 | 14.9 | 14.95 | -0.2% | 186,619 | 280,486,236 |
| 2024-05-09 | 14.88 | 15.07 | 14.83 | 14.98 | +0.6% | 148,363 | 222,078,882 |
| 2024-05-08 | 15.11 | 15.13 | 14.74 | 14.89 | -1.59% | 208,520 | 311,607,461 |
| 2024-05-07 | 15.29 | 15.35 | 15.06 | 15.13 | -1.11% | 231,491 | 350,555,159 |
| 2024-05-06 | 15.43 | 15.46 | 15.11 | 15.3 | -0.26% | 328,171 | 502,020,375 |
| 2024-04-30 | 15.53 | 15.63 | 15.21 | 15.34 | -1.86% | 248,996 | 381,797,372 |
| 2024-04-29 | 15.12 | 15.76 | 15.01 | 15.63 | +3.65% | 400,447 | 619,412,275 |
| 2024-04-26 | 14.83 | 15.08 | 14.83 | 15.08 | +1.34% | 238,510 | 357,465,899 |
| 2024-04-25 | 14.84 | 15.05 | 14.77 | 14.88 | -0.33% | 137,232 | 204,199,225 |
| 2024-04-24 | 14.7 | 14.94 | 14.7 | 14.93 | +1.08% | 167,847 | 248,573,596 |
| 2024-04-23 | 14.84 | 14.95 | 14.69 | 14.77 | -1.47% | 170,114 | 252,090,740 |
| 2024-04-22 | 14.47 | 15.02 | 14.29 | 14.99 | +3.59% | 301,588 | 442,683,215 |
| 2024-04-19 | 14.66 | 14.8 | 14.37 | 14.47 | -2.43% | 257,459 | 374,460,500 |
| 2024-04-18 | 14.8 | 15.1 | 14.68 | 14.83 | -0.6% | 274,307 | 408,055,627 |
| 2024-04-17 | 14.6 | 14.96 | 14.6 | 14.92 | +2.05% | 243,142 | 360,941,478 |
| 2024-04-16 | 15.35 | 15.49 | 14.51 | 14.62 | -5.31% | 299,521 | 445,839,040 |
| 2024-04-15 | 15.57 | 15.76 | 15.1 | 15.44 | -1.53% | 340,595 | 525,210,168 |
| 2024-04-12 | 15.46 | 15.85 | 15.33 | 15.68 | +0.38% | 399,817 | 623,071,318 |
| 2024-04-11 | 14.99 | 15.75 | 14.91 | 15.62 | +3.1% | 411,009 | 629,936,024 |
| 2024-04-10 | 14.83 | 15.4 | 14.71 | 15.15 | +1.47% | 326,238 | 491,761,114 |
| 2024-04-09 | 14.48 | 15 | 14.37 | 14.93 | +2.75% | 227,886 | 336,017,333 |
| 2024-04-08 | 14.99 | 15.14 | 14.49 | 14.53 | -2.35% | 209,211 | 310,376,228 |
| 2024-04-03 | 14.87 | 15.08 | 14.71 | 14.88 | -0.53% | 164,753 | 244,698,172 |
| 2024-04-02 | 15 | 15.16 | 14.71 | 14.96 | -0.93% | 255,921 | 382,427,997 |
| 2024-04-01 | 14.2 | 15.12 | 14.18 | 15.1 | +5.89% | 434,777 | 636,898,798 |
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：