股票概览
12.39
-0.8%
-0.1
12.49
开盘价
12.64
最高价
12.32
最低价
583,774
成交量
数据更新至: 2024-06-28
技术指标
12.62
MA5 (5日均线)
12.85
MA10 (10日均线)
12.97
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 | 12.49 | 12.64 | 12.32 | 12.39 | -0.8% | 583,774 | 730,638,660 |
| 2024-06-27 | 12.64 | 12.67 | 12.48 | 12.49 | -1.73% | 473,266 | 595,344,149 |
| 2024-06-26 | 12.62 | 12.74 | 12.54 | 12.71 | +0.63% | 413,666 | 522,858,744 |
| 2024-06-25 | 12.86 | 12.9 | 12.56 | 12.63 | -1.79% | 564,013 | 716,984,680 |
| 2024-06-24 | 12.98 | 13.02 | 12.86 | 12.86 | -1.08% | 400,976 | 518,819,560 |
| 2024-06-21 | 12.96 | 13.06 | 12.93 | 13 | +0.31% | 364,807 | 474,176,152 |
| 2024-06-20 | 13.1 | 13.12 | 12.96 | 12.96 | -1.07% | 370,638 | 482,355,540 |
| 2024-06-19 | 13.19 | 13.22 | 13.09 | 13.1 | -0.68% | 336,507 | 442,504,990 |
| 2024-06-18 | 13.12 | 13.28 | 13.11 | 13.19 | +0.46% | 433,471 | 572,195,362 |
| 2024-06-17 | 13.05 | 13.16 | 12.97 | 13.13 | -0.3% | 425,507 | 557,235,734 |
| 2024-06-14 | 12.83 | 13.26 | 12.8 | 13.17 | +2.73% | 891,050 | 1,162,235,365 |
| 2024-06-13 | 12.95 | 12.97 | 12.81 | 12.82 | -0.85% | 514,278 | 661,497,475 |
| 2024-06-12 | 12.93 | 12.96 | 12.87 | 12.93 | -0.08% | 348,260 | 450,225,204 |
| 2024-06-11 | 12.95 | 13.05 | 12.88 | 12.94 | -0.31% | 461,119 | 597,864,638 |
| 2024-06-07 | 13.1 | 13.14 | 12.83 | 12.98 | -0.54% | 600,589 | 780,125,470 |
| 2024-06-06 | 13.16 | 13.19 | 13.03 | 13.05 | -0.68% | 533,427 | 698,882,457 |
| 2024-06-05 | 13.23 | 13.29 | 13.13 | 13.14 | -0.76% | 499,561 | 659,279,533 |
| 2024-06-04 | 13.04 | 13.31 | 13.03 | 13.24 | +1.07% | 879,602 | 1,161,945,869 |
| 2024-06-03 | 13.33 | 13.39 | 12.97 | 13.1 | -3.53% | 1,722,021 | 2,255,833,544 |
| 2024-05-31 | 13.63 | 13.74 | 13.57 | 13.58 | -0.15% | 468,125 | 638,039,136 |
| 2024-05-30 | 13.67 | 13.72 | 13.5 | 13.6 | -0.95% | 547,196 | 744,168,065 |
| 2024-05-29 | 13.66 | 13.82 | 13.66 | 13.73 | +0.29% | 338,445 | 464,935,188 |
| 2024-05-28 | 13.77 | 13.87 | 13.68 | 13.69 | -0.87% | 371,526 | 510,815,222 |
| 2024-05-27 | 13.7 | 13.82 | 13.63 | 13.81 | +1.17% | 473,673 | 649,989,265 |
| 2024-05-24 | 13.81 | 13.9 | 13.64 | 13.65 | -1.52% | 489,637 | 674,449,671 |
| 2024-05-23 | 14.04 | 14.05 | 13.82 | 13.86 | -1.42% | 544,675 | 757,109,392 |
| 2024-05-22 | 14.01 | 14.12 | 13.98 | 14.06 | +0.14% | 469,826 | 661,046,794 |
| 2024-05-21 | 14.02 | 14.14 | 13.98 | 14.04 | -0.28% | 503,914 | 707,872,589 |
| 2024-05-20 | 13.99 | 14.27 | 13.94 | 14.08 | +0.72% | 911,838 | 1,287,105,106 |
| 2024-05-17 | 13.78 | 13.99 | 13.72 | 13.98 | +1.45% | 646,827 | 897,068,653 |
| 2024-05-16 | 13.78 | 13.92 | 13.72 | 13.78 | +0.36% | 671,750 | 928,632,106 |
| 2024-05-15 | 14.06 | 14.09 | 13.73 | 13.73 | -2% | 648,280 | 897,239,357 |
| 2024-05-14 | 13.96 | 14.03 | 13.85 | 14.01 | +0.43% | 578,429 | 806,875,133 |
| 2024-05-13 | 13.83 | 14 | 13.71 | 13.95 | +0.5% | 804,323 | 1,115,854,300 |
| 2024-05-10 | 13.82 | 13.95 | 13.77 | 13.88 | +0.58% | 724,179 | 1,004,023,083 |
| 2024-05-09 | 13.69 | 13.85 | 13.69 | 13.8 | +0.66% | 573,161 | 789,990,914 |
| 2024-05-08 | 13.81 | 13.84 | 13.67 | 13.71 | -1.08% | 524,294 | 720,405,687 |
| 2024-05-07 | 13.83 | 13.92 | 13.78 | 13.86 | -0.14% | 622,646 | 862,111,598 |
| 2024-05-06 | 13.95 | 14.06 | 13.8 | 13.88 | +0.8% | 1,084,807 | 1,510,636,719 |
| 2024-04-30 | 14.14 | 14.14 | 13.75 | 13.77 | -4.18% | 1,407,451 | 1,954,292,970 |
| 2024-04-29 | 14.24 | 14.5 | 14.15 | 14.37 | +0.91% | 1,304,520 | 1,870,862,864 |
| 2024-04-26 | 13.85 | 14.3 | 13.62 | 14.24 | +6.99% | 1,708,057 | 2,379,089,314 |
| 2024-04-25 | 13.24 | 13.37 | 13.15 | 13.31 | +0.23% | 465,927 | 618,087,970 |
| 2024-04-24 | 13.32 | 13.38 | 13.21 | 13.28 | -0.3% | 446,521 | 592,385,545 |
| 2024-04-23 | 13.51 | 13.52 | 13.32 | 13.32 | -1.11% | 422,826 | 566,452,967 |
| 2024-04-22 | 13.5 | 13.63 | 13.41 | 13.47 | -0.37% | 505,479 | 682,254,377 |
| 2024-04-19 | 13.56 | 13.7 | 13.48 | 13.52 | -0.81% | 514,162 | 697,965,917 |
| 2024-04-18 | 13.43 | 13.84 | 13.41 | 13.63 | +0.96% | 819,493 | 1,118,845,855 |
| 2024-04-17 | 13.24 | 13.5 | 13.14 | 13.5 | +1.89% | 773,371 | 1,030,172,973 |
| 2024-04-16 | 13.25 | 13.43 | 13.21 | 13.25 | -0.6% | 691,624 | 921,714,585 |
| 2024-04-15 | 13.1 | 13.45 | 12.93 | 13.33 | +1.76% | 906,861 | 1,200,100,530 |
| 2024-04-12 | 13.44 | 13.48 | 13.08 | 13.1 | -2.38% | 707,143 | 935,706,471 |
| 2024-04-11 | 13.44 | 13.59 | 13.4 | 13.42 | -0.67% | 547,757 | 739,301,934 |
| 2024-04-10 | 13.9 | 13.93 | 13.48 | 13.51 | -2.67% | 688,531 | 940,877,296 |
| 2024-04-09 | 13.98 | 14.11 | 13.88 | 13.88 | -0.72% | 394,331 | 551,860,898 |
| 2024-04-08 | 14 | 14.18 | 13.81 | 13.98 | -0.99% | 550,385 | 771,492,681 |
| 2024-04-03 | 14.21 | 14.27 | 14.08 | 14.12 | -1.05% | 452,760 | 640,292,049 |
| 2024-04-02 | 14.28 | 14.35 | 14.21 | 14.27 | +0.07% | 489,198 | 698,714,685 |
| 2024-04-01 | 14.19 | 14.31 | 14.15 | 14.26 | +1.57% | 484,730 | 689,740,774 |
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：
同行业相关股票
╤Е╨Э╨Ю╤ЖтФВтЦС╤И╨┐╨С╤Е╨ШтХХ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832