股票概览
12.72
-1.4%
-0.18
12.96
开盘价
13.08
最高价
12.61
最低价
176,385
成交量
数据更新至: 2024-06-28
技术指标
12.47
MA5 (5日均线)
12.63
MA10 (10日均线)
13.36
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 | 12.96 | 13.08 | 12.61 | 12.72 | -1.4% | 176,385 | 226,655,636 |
| 2024-06-27 | 13.12 | 13.73 | 12.84 | 12.9 | -1.3% | 282,180 | 374,881,849 |
| 2024-06-26 | 12 | 13.07 | 11.81 | 13.07 | +10.02% | 220,839 | 277,619,192 |
| 2024-06-25 | 11.79 | 11.99 | 11.72 | 11.88 | +0.76% | 60,433 | 71,563,518 |
| 2024-06-24 | 12.28 | 12.3 | 11.78 | 11.79 | -4.84% | 95,819 | 114,427,941 |
| 2024-06-21 | 12.25 | 12.47 | 12.08 | 12.39 | +0.08% | 68,809 | 84,874,725 |
| 2024-06-20 | 12.93 | 13.05 | 12.37 | 12.38 | -4.25% | 109,098 | 137,519,113 |
| 2024-06-19 | 13.16 | 13.29 | 12.92 | 12.93 | -1.75% | 91,367 | 119,204,022 |
| 2024-06-18 | 13.15 | 13.34 | 13.07 | 13.16 | +0.3% | 88,304 | 116,423,351 |
| 2024-06-17 | 13.15 | 13.3 | 13.06 | 13.12 | -1.72% | 75,050 | 98,641,723 |
| 2024-06-14 | 13.35 | 13.55 | 13.2 | 13.35 | -0.6% | 88,942 | 118,659,862 |
| 2024-06-13 | 13.81 | 13.86 | 13.37 | 13.43 | -2.82% | 142,810 | 193,023,531 |
| 2024-06-12 | 13 | 13.85 | 12.9 | 13.82 | +5.9% | 209,444 | 284,741,933 |
| 2024-06-11 | 13.35 | 13.45 | 12.59 | 13.05 | -0.68% | 120,132 | 155,056,437 |
| 2024-06-07 | 13.18 | 13.65 | 12.93 | 13.14 | +1.55% | 177,869 | 236,259,100 |
| 2024-06-06 | 13.11 | 13.88 | 12.89 | 12.94 | -8.16% | 260,787 | 347,238,502 |
| 2024-06-05 | 14.09 | 14.59 | 14.09 | 14.09 | -9.97% | 195,147 | 276,407,199 |
| 2024-06-04 | 15.59 | 16.1 | 15.23 | 15.65 | -1.63% | 269,876 | 423,691,966 |
| 2024-06-03 | 15.05 | 17 | 15 | 15.91 | +2.65% | 399,377 | 641,144,879 |
| 2024-05-31 | 15.36 | 15.65 | 14.86 | 15.5 | +2.65% | 388,777 | 594,844,389 |
| 2024-05-30 | 13.8 | 15.1 | 13.8 | 15.1 | +9.98% | 190,616 | 282,578,555 |
| 2024-05-29 | 13.6 | 13.89 | 13.6 | 13.73 | -0.07% | 46,078 | 63,448,963 |
| 2024-05-28 | 13.95 | 14 | 13.73 | 13.74 | -2.41% | 51,164 | 70,716,690 |
| 2024-05-27 | 14 | 14.13 | 13.7 | 14.08 | +1% | 57,985 | 80,502,104 |
| 2024-05-24 | 14.21 | 14.27 | 13.91 | 13.94 | -1.83% | 62,797 | 88,232,048 |
| 2024-05-23 | 14.7 | 14.73 | 14.15 | 14.2 | -3.66% | 92,327 | 132,393,060 |
| 2024-05-22 | 14.44 | 14.78 | 14.33 | 14.74 | +1.24% | 86,689 | 126,895,088 |
| 2024-05-21 | 14.59 | 14.87 | 14.41 | 14.56 | -0.41% | 86,563 | 126,854,818 |
| 2024-05-20 | 14.7 | 14.87 | 14.47 | 14.62 | -0.48% | 82,301 | 120,743,842 |
| 2024-05-17 | 14.78 | 14.87 | 14.41 | 14.69 | -0.61% | 93,135 | 136,461,755 |
| 2024-05-16 | 14.51 | 15.05 | 14.51 | 14.78 | +1.86% | 115,263 | 170,681,057 |
| 2024-05-15 | 14.56 | 14.87 | 14.46 | 14.51 | -1.29% | 79,663 | 116,604,876 |
| 2024-05-14 | 14.54 | 14.86 | 14.4 | 14.7 | +2.73% | 97,768 | 142,968,325 |
| 2024-05-13 | 14.7 | 14.72 | 14.18 | 14.31 | -2.92% | 90,641 | 130,249,937 |
| 2024-05-10 | 15.22 | 15.27 | 14.63 | 14.74 | -2.64% | 121,981 | 180,366,614 |
| 2024-05-09 | 15.2 | 15.33 | 15.08 | 15.14 | +0.13% | 102,913 | 156,224,239 |
| 2024-05-08 | 15.85 | 15.85 | 15.1 | 15.12 | -5.03% | 175,242 | 267,931,036 |
| 2024-05-07 | 16.04 | 16.43 | 15.84 | 15.92 | +0.63% | 190,625 | 306,869,717 |
| 2024-05-06 | 16.05 | 16.24 | 15.69 | 15.82 | -0.38% | 152,932 | 243,358,830 |
| 2024-04-30 | 16.03 | 16.18 | 15.61 | 15.88 | +0.51% | 179,305 | 285,377,965 |
| 2024-04-29 | 15.51 | 16.08 | 15.51 | 15.8 | +2.86% | 209,161 | 331,532,597 |
| 2024-04-26 | 14.78 | 15.6 | 14.72 | 15.36 | +3.3% | 194,597 | 296,800,759 |
| 2024-04-25 | 14.81 | 15.07 | 14.69 | 14.87 | -0.6% | 134,840 | 200,493,201 |
| 2024-04-24 | 14.64 | 15.15 | 14.29 | 14.96 | +2.54% | 171,585 | 254,039,309 |
| 2024-04-23 | 14.32 | 15 | 14.32 | 14.59 | +3.04% | 170,532 | 250,137,898 |
| 2024-04-22 | 14.44 | 14.54 | 13.81 | 14.16 | -3.28% | 116,017 | 164,080,858 |
| 2024-04-19 | 14.82 | 15.09 | 14.45 | 14.64 | -1.21% | 140,340 | 206,906,014 |
| 2024-04-18 | 14.68 | 15.11 | 14.21 | 14.82 | +2.99% | 253,586 | 376,431,472 |
| 2024-04-17 | 13.47 | 14.39 | 13.47 | 14.39 | +10.02% | 149,344 | 210,674,845 |
| 2024-04-16 | 14.5 | 14.53 | 13.08 | 13.08 | -9.98% | 181,330 | 243,991,921 |
| 2024-04-15 | 15.23 | 15.36 | 14.27 | 14.53 | -6.14% | 181,647 | 266,773,751 |
| 2024-04-12 | 15.82 | 16.05 | 15.4 | 15.48 | -4.03% | 176,383 | 276,363,650 |
| 2024-04-11 | 14.95 | 16.45 | 14.95 | 16.13 | +6.61% | 289,001 | 459,800,948 |
| 2024-04-10 | 15.86 | 15.86 | 14.95 | 15.13 | -5.02% | 185,082 | 282,690,271 |
| 2024-04-09 | 15.97 | 16.12 | 15.65 | 15.93 | +0.25% | 143,571 | 227,980,687 |
| 2024-04-08 | 16.44 | 16.45 | 15.75 | 15.89 | -3.4% | 182,115 | 291,736,621 |
| 2024-04-03 | 17.3 | 17.48 | 16.35 | 16.45 | -6.9% | 237,049 | 395,823,039 |
| 2024-04-02 | 19.15 | 19.3 | 17.46 | 17.67 | -8.92% | 353,121 | 639,791,561 |
| 2024-04-01 | 19.22 | 19.81 | 19.15 | 19.4 | -0.21% | 202,045 | 392,384,824 |
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：