股票概览
12.89
+9.98%
+1.17
11.69
开盘价
12.89
最高价
11.59
最低价
286,857
成交量
数据更新至: 2024-06-28
技术指标
12.60
MA5 (5日均线)
13.55
MA10 (10日均线)
14.08
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 | 11.69 | 12.89 | 11.59 | 12.89 | +9.98% | 286,857 | 362,976,890 |
| 2024-06-27 | 11.7 | 12.2 | 11.7 | 11.72 | -1.51% | 117,906 | 140,900,546 |
| 2024-06-26 | 11.64 | 11.93 | 11.32 | 11.9 | -8.74% | 94,833 | 110,356,140 |
| 2024-06-25 | 13.45 | 13.6 | 12.91 | 13.04 | -2.9% | 107,600 | 141,458,315 |
| 2024-06-24 | 13.92 | 14.12 | 13.4 | 13.43 | -4.14% | 103,781 | 141,913,341 |
| 2024-06-21 | 14.08 | 14.25 | 13.91 | 14.01 | -1.89% | 100,834 | 141,955,930 |
| 2024-06-20 | 14.44 | 14.68 | 14.22 | 14.28 | -2.39% | 94,024 | 135,723,032 |
| 2024-06-19 | 14.98 | 14.98 | 14.5 | 14.63 | -1.35% | 108,765 | 159,700,442 |
| 2024-06-18 | 14.89 | 15.02 | 14.64 | 14.83 | +0.27% | 152,114 | 225,168,640 |
| 2024-06-17 | 14.32 | 14.95 | 14.21 | 14.79 | +2% | 175,873 | 258,446,747 |
| 2024-06-14 | 14.4 | 14.63 | 14 | 14.5 | -1.63% | 187,107 | 267,582,121 |
| 2024-06-13 | 14.32 | 15.03 | 14.25 | 14.74 | +2.93% | 257,679 | 380,921,424 |
| 2024-06-12 | 14.33 | 14.65 | 14.23 | 14.32 | +3.69% | 205,700 | 296,455,970 |
| 2024-06-11 | 14.12 | 14.14 | 13.23 | 13.81 | -1.78% | 145,590 | 198,388,147 |
| 2024-06-07 | 14.04 | 14.34 | 13.76 | 14.06 | +0.64% | 129,171 | 181,104,479 |
| 2024-06-06 | 14.8 | 14.97 | 13.9 | 13.97 | -4.84% | 185,558 | 265,996,593 |
| 2024-06-05 | 14.66 | 14.98 | 14.6 | 14.68 | -1.21% | 142,904 | 210,752,019 |
| 2024-06-04 | 15.64 | 15.64 | 14.74 | 14.86 | -4.93% | 234,873 | 353,437,992 |
| 2024-06-03 | 15.58 | 15.94 | 15.31 | 15.63 | +0.51% | 262,630 | 409,484,624 |
| 2024-05-31 | 15.15 | 15.88 | 15.15 | 15.55 | +3.6% | 337,289 | 527,297,602 |
| 2024-05-30 | 15.22 | 15.8 | 14.86 | 15.01 | -3.66% | 360,734 | 547,508,318 |
| 2024-05-29 | 14.17 | 15.81 | 14.02 | 15.58 | +8.42% | 508,803 | 782,368,318 |
| 2024-05-28 | 14.23 | 14.66 | 14.11 | 14.37 | +0.63% | 191,707 | 275,212,559 |
| 2024-05-27 | 15.06 | 15.15 | 13.79 | 14.28 | -6.79% | 309,072 | 437,346,327 |
| 2024-05-24 | 16.55 | 16.55 | 15.3 | 15.32 | -8.26% | 324,148 | 513,567,713 |
| 2024-05-23 | 16.02 | 17.39 | 15.9 | 16.7 | +3.28% | 482,323 | 803,051,810 |
| 2024-05-22 | 16.02 | 16.44 | 15.8 | 16.17 | -1.52% | 365,116 | 588,162,841 |
| 2024-05-21 | 15.35 | 16.68 | 15.35 | 16.42 | +7.53% | 529,083 | 850,636,736 |
| 2024-05-20 | 15.24 | 15.48 | 14.9 | 15.27 | 0% | 120,197 | 182,649,042 |
| 2024-05-17 | 15.08 | 15.34 | 14.9 | 15.27 | +1.26% | 129,985 | 197,035,487 |
| 2024-05-16 | 15.1 | 15.5 | 15.03 | 15.08 | 0% | 153,780 | 234,793,317 |
| 2024-05-15 | 15.47 | 15.48 | 15.04 | 15.08 | -2.65% | 149,847 | 228,164,668 |
| 2024-05-14 | 15.05 | 15.99 | 15 | 15.49 | +2.38% | 254,385 | 393,283,768 |
| 2024-05-13 | 14.84 | 15.48 | 14.5 | 15.13 | +1.54% | 186,068 | 280,173,993 |
| 2024-05-10 | 15.2 | 15.42 | 14.76 | 14.9 | -2.42% | 155,915 | 232,931,158 |
| 2024-05-09 | 15.2 | 15.64 | 15.14 | 15.27 | -1.61% | 183,342 | 281,514,275 |
| 2024-05-08 | 15.4 | 15.98 | 15.16 | 15.52 | -0.13% | 262,264 | 408,143,806 |
| 2024-05-07 | 15.74 | 15.92 | 15.36 | 15.54 | -1.21% | 187,736 | 293,345,903 |
| 2024-05-06 | 15.33 | 15.88 | 15.32 | 15.73 | +4.1% | 242,158 | 378,564,897 |
| 2024-04-30 | 15.44 | 15.57 | 14.92 | 15.11 | -2.01% | 175,027 | 265,647,736 |
| 2024-04-29 | 15.71 | 15.71 | 15.18 | 15.42 | 0% | 294,933 | 453,350,832 |
| 2024-04-26 | 13.93 | 15.42 | 13.93 | 15.42 | +9.99% | 291,626 | 431,216,770 |
| 2024-04-25 | 14.15 | 14.33 | 13.87 | 14.02 | -3.77% | 182,750 | 257,489,227 |
| 2024-04-24 | 13.83 | 14.59 | 13.83 | 14.57 | +5.27% | 201,026 | 287,868,260 |
| 2024-04-23 | 14.35 | 14.54 | 13.8 | 13.84 | -2.81% | 191,871 | 268,930,270 |
| 2024-04-22 | 14.4 | 14.71 | 14.2 | 14.24 | -5.51% | 214,718 | 309,420,985 |
| 2024-04-19 | 15.45 | 15.62 | 14.93 | 15.07 | -4.92% | 304,230 | 462,339,504 |
| 2024-04-18 | 15.41 | 16.49 | 15.09 | 15.85 | +2.32% | 397,711 | 631,796,454 |
| 2024-04-17 | 15.1 | 15.58 | 15.02 | 15.49 | +5.09% | 279,886 | 429,271,692 |
| 2024-04-16 | 15.45 | 15.56 | 14.41 | 14.74 | -4.66% | 255,718 | 380,839,970 |
| 2024-04-15 | 16.04 | 16.15 | 15.14 | 15.46 | -3.25% | 231,268 | 360,257,752 |
| 2024-04-12 | 16.18 | 16.47 | 15.89 | 15.98 | -0.87% | 222,651 | 358,684,798 |
| 2024-04-11 | 16.4 | 16.8 | 16.06 | 16.12 | -1.29% | 258,876 | 425,834,445 |
| 2024-04-10 | 17.5 | 17.62 | 16.06 | 16.33 | -7.64% | 335,862 | 558,935,978 |
| 2024-04-09 | 18.1 | 18.49 | 16.94 | 17.68 | -5.51% | 336,598 | 596,113,727 |
| 2024-04-08 | 19.4 | 19.78 | 18.7 | 18.71 | -6.4% | 256,048 | 493,490,115 |
| 2024-04-03 | 19.6 | 20.28 | 18.93 | 19.99 | +0.4% | 355,594 | 694,523,325 |
| 2024-04-02 | 20.5 | 20.68 | 19.5 | 19.91 | -4% | 362,307 | 727,573,660 |
| 2024-04-01 | 20.47 | 21.16 | 20.25 | 20.74 | -1.24% | 443,823 | 919,703,691 |
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：