股票概览
12.47
-0.56%
-0.07
12.54
开盘价
12.74
最高价
12.45
最低价
38,366
成交量
数据更新至: 2024-06-28
技术指标
12.72
MA5 (5日均线)
13.06
MA10 (10日均线)
13.44
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 | 12.54 | 12.74 | 12.45 | 12.47 | -0.56% | 38,366 | 48,431,870 |
| 2024-06-27 | 13.05 | 13.13 | 12.49 | 12.54 | -4.27% | 44,929 | 57,118,299 |
| 2024-06-26 | 12.75 | 13.11 | 12.61 | 13.1 | +3.07% | 32,254 | 41,482,096 |
| 2024-06-25 | 12.8 | 13.08 | 12.62 | 12.71 | -0.55% | 29,922 | 38,277,317 |
| 2024-06-24 | 13.14 | 13.14 | 12.73 | 12.78 | -2.74% | 33,761 | 43,454,860 |
| 2024-06-21 | 13.16 | 13.29 | 13.07 | 13.14 | -0.15% | 23,873 | 31,426,129 |
| 2024-06-20 | 13.6 | 13.64 | 13.15 | 13.16 | -3.52% | 37,204 | 49,625,189 |
| 2024-06-19 | 13.6 | 13.79 | 13.54 | 13.64 | +0.74% | 43,635 | 59,652,968 |
| 2024-06-18 | 13.52 | 13.66 | 13.47 | 13.54 | +0.52% | 35,739 | 48,486,446 |
| 2024-06-17 | 13.46 | 13.81 | 13.3 | 13.47 | -1.32% | 52,463 | 70,913,869 |
| 2024-06-14 | 13.43 | 13.77 | 13.16 | 13.65 | +2.55% | 61,318 | 82,461,085 |
| 2024-06-13 | 14.31 | 14.47 | 13.24 | 13.31 | -3.27% | 93,416 | 126,063,288 |
| 2024-06-12 | 13.5 | 13.92 | 13.49 | 13.76 | +1.4% | 32,753 | 45,082,309 |
| 2024-06-11 | 13.44 | 13.6 | 13.26 | 13.57 | +0.52% | 33,804 | 45,429,501 |
| 2024-06-07 | 13.43 | 13.64 | 13.34 | 13.5 | +0.97% | 39,301 | 53,010,165 |
| 2024-06-06 | 14 | 14.16 | 13.16 | 13.37 | -4.91% | 79,142 | 106,837,948 |
| 2024-06-05 | 14.22 | 14.42 | 14.06 | 14.06 | -1.68% | 29,044 | 41,250,721 |
| 2024-06-04 | 14.27 | 14.31 | 14.05 | 14.3 | +0.28% | 25,847 | 36,671,873 |
| 2024-06-03 | 14.39 | 14.5 | 14.08 | 14.26 | -1.04% | 30,546 | 43,554,825 |
| 2024-05-31 | 14.69 | 14.69 | 14.39 | 14.41 | -0.62% | 28,475 | 41,242,944 |
| 2024-05-30 | 14.4 | 14.6 | 14.32 | 14.5 | -0.07% | 31,568 | 45,650,625 |
| 2024-05-29 | 14.54 | 14.74 | 14.44 | 14.51 | +0.28% | 26,663 | 38,865,650 |
| 2024-05-28 | 14.7 | 14.99 | 14.44 | 14.47 | -2.36% | 37,043 | 54,171,468 |
| 2024-05-27 | 14.77 | 14.87 | 14.52 | 14.82 | +0.2% | 35,325 | 51,760,818 |
| 2024-05-24 | 14.83 | 15.02 | 14.72 | 14.79 | -0.27% | 35,894 | 53,380,201 |
| 2024-05-23 | 15.25 | 15.32 | 14.78 | 14.83 | -2.69% | 47,223 | 70,757,263 |
| 2024-05-22 | 15.2 | 15.3 | 15.07 | 15.24 | -0.13% | 39,658 | 60,240,935 |
| 2024-05-21 | 15.32 | 15.5 | 15.18 | 15.26 | -1.04% | 51,159 | 78,405,279 |
| 2024-05-20 | 15.29 | 15.65 | 15.2 | 15.42 | +0.78% | 64,539 | 99,531,671 |
| 2024-05-17 | 15.25 | 15.55 | 14.9 | 15.3 | +0.59% | 72,299 | 109,521,916 |
| 2024-05-16 | 15 | 15.32 | 14.76 | 15.21 | +1.94% | 83,433 | 126,240,456 |
| 2024-05-15 | 15 | 15.18 | 14.73 | 14.92 | -0.4% | 70,452 | 105,113,367 |
| 2024-05-14 | 14.4 | 15.05 | 14.32 | 14.98 | +4.68% | 86,610 | 128,273,713 |
| 2024-05-13 | 14.3 | 14.44 | 13.99 | 14.31 | -0.56% | 49,660 | 70,626,415 |
| 2024-05-10 | 14.55 | 14.83 | 14.34 | 14.39 | -0.42% | 48,936 | 70,939,162 |
| 2024-05-09 | 14.31 | 14.63 | 14.28 | 14.45 | +1.05% | 45,209 | 65,514,952 |
| 2024-05-08 | 14.5 | 14.63 | 14.28 | 14.3 | -1.31% | 42,874 | 61,786,931 |
| 2024-05-07 | 14.44 | 14.53 | 14.25 | 14.49 | +0.76% | 67,585 | 97,509,388 |
| 2024-05-06 | 13.89 | 14.53 | 13.89 | 14.38 | +4.58% | 95,908 | 137,126,934 |
| 2024-04-30 | 13.91 | 14.04 | 13.67 | 13.75 | -1.29% | 96,205 | 132,618,144 |
| 2024-04-29 | 13.05 | 13.93 | 13.02 | 13.93 | +10.03% | 63,137 | 86,332,225 |
| 2024-04-26 | 12.31 | 12.67 | 12.25 | 12.66 | +2.18% | 38,072 | 47,581,268 |
| 2024-04-25 | 12.36 | 12.66 | 12.36 | 12.39 | -1.12% | 27,475 | 34,322,050 |
| 2024-04-24 | 12.45 | 12.57 | 12.26 | 12.53 | +0.48% | 29,703 | 36,863,353 |
| 2024-04-23 | 12.19 | 12.6 | 12.15 | 12.47 | +2.38% | 43,673 | 54,145,961 |
| 2024-04-22 | 12.01 | 12.29 | 11.83 | 12.18 | +1.92% | 43,367 | 52,656,709 |
| 2024-04-19 | 12.15 | 12.3 | 11.85 | 11.95 | -2.77% | 41,998 | 50,398,767 |
| 2024-04-18 | 12.13 | 12.5 | 11.94 | 12.29 | +0.66% | 44,598 | 54,792,047 |
| 2024-04-17 | 11.88 | 12.25 | 11.88 | 12.21 | +3.56% | 46,417 | 56,261,480 |
| 2024-04-16 | 12.31 | 12.37 | 11.79 | 11.79 | -5% | 56,100 | 67,163,894 |
| 2024-04-15 | 12.65 | 12.99 | 12.21 | 12.41 | -3.5% | 58,587 | 73,475,239 |
| 2024-04-12 | 13.16 | 13.31 | 12.83 | 12.86 | -3.31% | 40,742 | 52,937,879 |
| 2024-04-11 | 13.52 | 13.58 | 13.27 | 13.3 | -1.85% | 35,745 | 47,875,677 |
| 2024-04-10 | 13.99 | 13.99 | 13.42 | 13.55 | -2.94% | 39,436 | 53,841,824 |
| 2024-04-09 | 13.52 | 13.97 | 13.38 | 13.96 | +3.25% | 45,244 | 62,176,033 |
| 2024-04-08 | 13.93 | 13.94 | 13.45 | 13.52 | -2.94% | 46,270 | 63,029,098 |
| 2024-04-03 | 13.79 | 13.97 | 13.66 | 13.93 | +0.72% | 38,611 | 53,441,151 |
| 2024-04-02 | 13.8 | 13.97 | 13.55 | 13.83 | -0.22% | 41,553 | 57,219,217 |
| 2024-04-01 | 13.48 | 13.9 | 13.44 | 13.86 | +3.74% | 55,311 | 75,988,357 |
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：