股票概览
12.87
-0.16%
-0.02
12.53
开盘价
13.18
最高价
12.48
最低价
206,863
成交量
数据更新至: 2024-06-28
技术指标
12.90
MA5 (5日均线)
13.66
MA10 (10日均线)
14.85
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 | 12.53 | 13.18 | 12.48 | 12.87 | -0.16% | 206,863 | 267,598,935 |
| 2024-06-27 | 13.1 | 13.48 | 12.83 | 12.89 | -1.75% | 206,330 | 270,430,004 |
| 2024-06-26 | 12.89 | 13.2 | 12.62 | 13.12 | +0.31% | 204,546 | 263,915,530 |
| 2024-06-25 | 12.59 | 13.5 | 12.54 | 13.08 | +4.39% | 307,390 | 402,641,335 |
| 2024-06-24 | 13.34 | 13.49 | 12.53 | 12.53 | -6.14% | 231,227 | 298,386,389 |
| 2024-06-21 | 13.4 | 13.58 | 13.15 | 13.35 | -0.52% | 204,197 | 272,568,420 |
| 2024-06-20 | 14.4 | 14.58 | 13.42 | 13.42 | -9.99% | 462,321 | 641,553,427 |
| 2024-06-19 | 15.18 | 15.79 | 14.87 | 14.91 | -2.99% | 424,833 | 650,783,976 |
| 2024-06-18 | 14.99 | 15.46 | 14.92 | 15.37 | +1.99% | 376,795 | 575,264,066 |
| 2024-06-17 | 14.81 | 15.21 | 14.76 | 15.07 | +1.28% | 317,314 | 475,525,761 |
| 2024-06-14 | 14.75 | 15.1 | 14.56 | 14.88 | -1.33% | 339,734 | 503,635,749 |
| 2024-06-13 | 15.12 | 15.49 | 14.78 | 15.08 | -1.37% | 429,692 | 649,076,526 |
| 2024-06-12 | 14.78 | 15.58 | 14.71 | 15.29 | +0.59% | 453,488 | 690,406,187 |
| 2024-06-11 | 14.4 | 15.66 | 14.08 | 15.2 | -1.94% | 532,540 | 788,979,431 |
| 2024-06-07 | 16.45 | 17.1 | 15.5 | 15.5 | -9.99% | 677,116 | 1,098,120,507 |
| 2024-06-06 | 16.22 | 17.42 | 14.85 | 17.22 | +4.36% | 963,741 | 1,518,232,900 |
| 2024-06-05 | 16.48 | 17.53 | 16.17 | 16.5 | -3.51% | 690,295 | 1,163,122,645 |
| 2024-06-04 | 16.1 | 17.5 | 15.68 | 17.1 | +3.64% | 840,572 | 1,410,022,934 |
| 2024-06-03 | 17.88 | 18.83 | 15.82 | 16.5 | -3.68% | 994,827 | 1,748,702,772 |
| 2024-05-31 | 16.25 | 17.13 | 15.35 | 17.13 | +10.02% | 687,688 | 1,135,195,499 |
| 2024-05-30 | 14 | 15.57 | 13.57 | 15.57 | +10.04% | 499,446 | 735,747,043 |
| 2024-05-29 | 14.15 | 14.15 | 13.13 | 14.15 | +10.03% | 521,775 | 730,464,630 |
| 2024-05-28 | 11.69 | 12.86 | 11.58 | 12.86 | +10.01% | 91,378 | 115,486,855 |
| 2024-05-27 | 11.69 | 11.78 | 11.38 | 11.69 | -1.43% | 41,013 | 47,298,024 |
| 2024-05-24 | 11.85 | 11.98 | 11.67 | 11.86 | 0% | 27,383 | 32,488,858 |
| 2024-05-23 | 12.05 | 12.2 | 11.86 | 11.86 | -1.58% | 42,846 | 51,515,175 |
| 2024-05-22 | 12.24 | 12.24 | 12.03 | 12.05 | -1.55% | 34,485 | 41,668,390 |
| 2024-05-21 | 12.45 | 12.52 | 12.16 | 12.24 | -1.92% | 31,424 | 38,451,208 |
| 2024-05-20 | 12.56 | 12.7 | 12.43 | 12.48 | -1.11% | 45,554 | 57,101,225 |
| 2024-05-17 | 12.32 | 12.63 | 12.25 | 12.62 | +2.6% | 52,154 | 65,120,708 |
| 2024-05-16 | 12.23 | 12.68 | 12.22 | 12.3 | +0.57% | 45,232 | 56,122,248 |
| 2024-05-15 | 12.28 | 12.62 | 12.19 | 12.23 | -1.45% | 39,614 | 48,918,714 |
| 2024-05-14 | 12.54 | 12.65 | 12.26 | 12.41 | -1.51% | 53,177 | 65,979,836 |
| 2024-05-13 | 12.36 | 12.9 | 12.13 | 12.6 | +1.53% | 91,903 | 116,703,223 |
| 2024-05-10 | 12.35 | 12.79 | 12.18 | 12.41 | +0.24% | 78,990 | 98,456,747 |
| 2024-05-09 | 12.02 | 12.39 | 12.01 | 12.38 | +3% | 53,858 | 65,969,375 |
| 2024-05-08 | 12.2 | 12.39 | 12 | 12.02 | -2.12% | 54,578 | 66,531,212 |
| 2024-05-07 | 11.97 | 12.33 | 11.94 | 12.28 | +2.08% | 66,610 | 81,235,890 |
| 2024-05-06 | 11.8 | 12.08 | 11.79 | 12.03 | +1.95% | 56,531 | 67,653,702 |
| 2024-04-30 | 11.84 | 11.99 | 11.61 | 11.8 | -2.07% | 56,640 | 66,811,721 |
| 2024-04-29 | 11.88 | 12.05 | 11.84 | 12.05 | +1.77% | 69,056 | 82,565,878 |
| 2024-04-26 | 11.78 | 12.05 | 11.77 | 11.84 | -0.08% | 66,667 | 79,427,115 |
| 2024-04-25 | 12 | 12.07 | 11.71 | 11.85 | -2.47% | 78,622 | 92,992,830 |
| 2024-04-24 | 12.41 | 12.41 | 12.07 | 12.15 | -2.17% | 126,875 | 154,601,741 |
| 2024-04-23 | 11.23 | 12.42 | 11.17 | 12.42 | +10.01% | 115,617 | 138,302,354 |
| 2024-04-22 | 11.08 | 11.58 | 10.82 | 11.29 | +1.9% | 61,452 | 69,644,466 |
| 2024-04-19 | 11.08 | 11.18 | 10.92 | 11.08 | +0.36% | 43,303 | 47,890,260 |
| 2024-04-18 | 11.22 | 11.36 | 10.96 | 11.04 | -1.6% | 45,955 | 51,302,422 |
| 2024-04-17 | 10.48 | 11.36 | 10.48 | 11.22 | +7.57% | 63,075 | 69,183,557 |
| 2024-04-16 | 11.24 | 11.26 | 10.42 | 10.43 | -7.37% | 78,573 | 83,383,020 |
| 2024-04-15 | 11.85 | 11.96 | 10.92 | 11.26 | -4.98% | 64,158 | 73,134,341 |
| 2024-04-12 | 12 | 12.05 | 11.8 | 11.85 | -1.25% | 40,836 | 48,663,324 |
| 2024-04-11 | 12.18 | 12.45 | 11.96 | 12 | -1.48% | 42,030 | 51,080,229 |
| 2024-04-10 | 12.67 | 12.69 | 11.97 | 12.18 | -3.79% | 51,851 | 63,440,021 |
| 2024-04-09 | 12.51 | 12.74 | 12.45 | 12.66 | +0.8% | 32,573 | 41,151,514 |
| 2024-04-08 | 12.57 | 12.9 | 12.42 | 12.56 | -0.63% | 54,374 | 69,133,581 |
| 2024-04-03 | 12.61 | 12.74 | 12.58 | 12.64 | -1.63% | 34,883 | 44,090,327 |
| 2024-04-02 | 12.62 | 12.91 | 12.6 | 12.85 | +1.18% | 43,896 | 56,077,365 |
| 2024-04-01 | 12.65 | 12.78 | 12.58 | 12.7 | 0% | 45,396 | 57,454,608 |
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：