股票概览
12.51
+2.96%
+0.36
12.14
开盘价
13.08
最高价
12.11
最低价
42,258
成交量
数据更新至: 2024-06-28
技术指标
12.21
MA5 (5日均线)
12.59
MA10 (10日均线)
12.84
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 | 12.14 | 13.08 | 12.11 | 12.51 | +2.96% | 42,258 | 53,321,537 |
| 2024-06-27 | 12.39 | 12.49 | 12.1 | 12.15 | -2.33% | 17,703 | 21,822,980 |
| 2024-06-26 | 12.04 | 12.44 | 11.81 | 12.44 | +3.93% | 28,492 | 34,562,238 |
| 2024-06-25 | 12.04 | 12.14 | 11.87 | 11.97 | +0.08% | 20,525 | 24,654,152 |
| 2024-06-24 | 12.51 | 12.51 | 11.87 | 11.96 | -4.7% | 26,511 | 32,160,076 |
| 2024-06-21 | 12.72 | 12.81 | 12.53 | 12.55 | -1.95% | 20,848 | 26,321,541 |
| 2024-06-20 | 13.27 | 13.27 | 12.72 | 12.8 | -3.47% | 36,916 | 47,834,692 |
| 2024-06-19 | 13.25 | 13.44 | 13.05 | 13.26 | +0.53% | 34,775 | 46,126,717 |
| 2024-06-18 | 12.98 | 13.2 | 12.92 | 13.19 | +0.92% | 29,004 | 38,043,889 |
| 2024-06-17 | 13.06 | 13.18 | 12.92 | 13.07 | -0.31% | 22,979 | 29,991,117 |
| 2024-06-14 | 13.08 | 13.17 | 12.95 | 13.11 | -0.08% | 26,799 | 35,020,839 |
| 2024-06-13 | 13.15 | 13.45 | 13.08 | 13.12 | -0.38% | 35,042 | 46,355,359 |
| 2024-06-12 | 13 | 13.3 | 12.98 | 13.17 | +0.23% | 42,405 | 55,550,100 |
| 2024-06-11 | 12.65 | 13.31 | 12.4 | 13.14 | +3.87% | 52,422 | 68,430,364 |
| 2024-06-07 | 12.35 | 13.19 | 12.21 | 12.65 | +0.88% | 44,194 | 56,107,249 |
| 2024-06-06 | 12.64 | 13.1 | 12.33 | 12.54 | -1.72% | 44,577 | 56,589,743 |
| 2024-06-05 | 13.12 | 13.12 | 12.76 | 12.76 | -2.15% | 28,830 | 37,110,718 |
| 2024-06-04 | 13.41 | 13.45 | 12.72 | 13.04 | -3.48% | 46,990 | 60,933,522 |
| 2024-06-03 | 13.68 | 13.88 | 13.36 | 13.51 | -1.82% | 39,248 | 53,368,146 |
| 2024-05-31 | 13.83 | 14.06 | 13.75 | 13.76 | -0.79% | 42,156 | 58,481,312 |
| 2024-05-30 | 14.03 | 14.14 | 13.7 | 13.87 | -1.35% | 49,667 | 69,018,597 |
| 2024-05-29 | 14.06 | 14.38 | 14.01 | 14.06 | -0.07% | 55,433 | 78,301,958 |
| 2024-05-28 | 14.16 | 14.52 | 14 | 14.07 | -2.63% | 107,438 | 152,546,256 |
| 2024-05-27 | 13.41 | 14.69 | 13.17 | 14.45 | +8.24% | 120,402 | 170,518,110 |
| 2024-05-24 | 13.59 | 13.74 | 13.34 | 13.35 | -1.77% | 19,782 | 26,623,558 |
| 2024-05-23 | 13.94 | 13.96 | 13.5 | 13.59 | -2.37% | 22,751 | 31,109,555 |
| 2024-05-22 | 14.06 | 14.12 | 13.87 | 13.92 | -0.57% | 21,662 | 30,261,744 |
| 2024-05-21 | 14.19 | 14.19 | 13.9 | 14 | -1.41% | 25,703 | 35,965,459 |
| 2024-05-20 | 14.3 | 14.39 | 14.03 | 14.2 | -0.28% | 31,776 | 45,134,499 |
| 2024-05-17 | 13.83 | 14.24 | 13.78 | 14.24 | +2.67% | 27,619 | 38,730,150 |
| 2024-05-16 | 13.82 | 14.04 | 13.75 | 13.87 | +0.87% | 20,881 | 29,052,490 |
| 2024-05-15 | 13.74 | 13.95 | 13.58 | 13.75 | +0.44% | 18,529 | 25,601,508 |
| 2024-05-14 | 13.54 | 13.87 | 13.54 | 13.69 | +1.26% | 25,997 | 35,786,920 |
| 2024-05-13 | 13.75 | 13.83 | 13.34 | 13.52 | -2.94% | 32,610 | 44,097,408 |
| 2024-05-10 | 14.41 | 14.41 | 13.89 | 13.93 | -2.86% | 33,199 | 46,643,909 |
| 2024-05-09 | 14.28 | 14.48 | 14.26 | 14.34 | +0.42% | 27,182 | 39,079,281 |
| 2024-05-08 | 14.47 | 14.59 | 14.21 | 14.28 | -1.11% | 27,953 | 40,149,602 |
| 2024-05-07 | 14.4 | 14.64 | 14.31 | 14.44 | -0.41% | 29,963 | 43,334,330 |
| 2024-05-06 | 14.2 | 14.55 | 14.12 | 14.5 | +2.91% | 40,267 | 57,882,789 |
| 2024-04-30 | 14.25 | 14.35 | 13.87 | 14.09 | -1.12% | 40,198 | 56,645,247 |
| 2024-04-29 | 13.6 | 14.26 | 13.45 | 14.25 | +4.32% | 50,300 | 70,338,732 |
| 2024-04-26 | 13.39 | 13.68 | 13.22 | 13.66 | +2.02% | 42,532 | 57,645,995 |
| 2024-04-25 | 13.32 | 13.56 | 13.22 | 13.39 | 0% | 35,651 | 47,871,929 |
| 2024-04-24 | 13.01 | 13.42 | 13 | 13.39 | +2.53% | 39,015 | 51,862,871 |
| 2024-04-23 | 12.71 | 13.09 | 12.71 | 13.06 | +2.35% | 34,549 | 44,881,981 |
| 2024-04-22 | 12.89 | 13.05 | 12.47 | 12.76 | -2.97% | 42,012 | 53,731,181 |
| 2024-04-19 | 12.99 | 13.57 | 12.7 | 13.15 | +0.69% | 60,456 | 78,792,690 |
| 2024-04-18 | 13 | 13.49 | 12.83 | 13.06 | +1.79% | 80,938 | 106,360,599 |
| 2024-04-17 | 12.08 | 12.83 | 12 | 12.83 | +10.03% | 40,871 | 51,346,653 |
| 2024-04-16 | 12.74 | 12.88 | 11.66 | 11.66 | -9.47% | 67,840 | 80,998,234 |
| 2024-04-15 | 13.8 | 13.88 | 12.5 | 12.88 | -6.05% | 75,668 | 98,454,764 |
| 2024-04-12 | 13.83 | 14.16 | 13.64 | 13.71 | -2.21% | 52,095 | 72,288,444 |
| 2024-04-11 | 13.72 | 14.38 | 13.72 | 14.02 | -0.28% | 54,059 | 76,430,042 |
| 2024-04-10 | 15.1 | 15.1 | 13.82 | 14.06 | -8.4% | 101,066 | 143,980,981 |
| 2024-04-09 | 15.55 | 15.65 | 15.05 | 15.35 | -0.32% | 71,825 | 110,243,915 |
| 2024-04-08 | 16.36 | 16.36 | 15.23 | 15.4 | -6.27% | 106,227 | 164,954,478 |
| 2024-04-03 | 16.41 | 16.89 | 16.16 | 16.43 | -1.73% | 117,169 | 193,120,318 |
| 2024-04-02 | 15.95 | 16.83 | 15.65 | 16.72 | +4.3% | 184,937 | 302,982,363 |
| 2024-04-01 | 15.88 | 16.64 | 15.88 | 16.03 | -0.31% | 157,138 | 253,478,174 |
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：