股票概览
12.76
+2.74%
+0.34
12.42
开盘价
12.93
最高价
12.42
最低价
52,084
成交量
数据更新至: 2024-06-28
技术指标
12.61
MA5 (5日均线)
12.96
MA10 (10日均线)
13.37
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 | 12.42 | 12.93 | 12.42 | 12.76 | +2.74% | 52,084 | 66,444,954 |
| 2024-06-27 | 12.8 | 12.81 | 12.38 | 12.42 | -3.27% | 42,826 | 53,666,126 |
| 2024-06-26 | 12.5 | 12.94 | 12.44 | 12.84 | +2.31% | 53,310 | 67,953,649 |
| 2024-06-25 | 12.43 | 12.78 | 12.4 | 12.55 | +0.4% | 33,201 | 41,735,454 |
| 2024-06-24 | 12.84 | 12.84 | 12.4 | 12.5 | -2.8% | 51,540 | 64,897,287 |
| 2024-06-21 | 12.88 | 13.23 | 12.82 | 12.86 | 0% | 47,057 | 61,255,702 |
| 2024-06-20 | 13.73 | 13.73 | 12.86 | 12.86 | -6.13% | 78,696 | 103,477,190 |
| 2024-06-19 | 13.78 | 13.9 | 13.66 | 13.7 | -0.07% | 40,323 | 55,576,407 |
| 2024-06-18 | 13.5 | 13.86 | 13.42 | 13.71 | +2.16% | 53,690 | 73,445,030 |
| 2024-06-17 | 13.4 | 13.64 | 13.4 | 13.42 | -0.96% | 30,795 | 41,617,229 |
| 2024-06-14 | 13.68 | 13.68 | 13.21 | 13.55 | +1.12% | 32,189 | 43,271,774 |
| 2024-06-13 | 13.72 | 13.76 | 13.33 | 13.4 | -2.33% | 42,894 | 57,672,348 |
| 2024-06-12 | 13.52 | 13.83 | 13.5 | 13.72 | +1.18% | 34,045 | 46,584,553 |
| 2024-06-11 | 13.55 | 13.6 | 13.26 | 13.56 | -0.88% | 43,170 | 57,846,823 |
| 2024-06-07 | 13.63 | 13.8 | 13.5 | 13.68 | +1.71% | 45,420 | 61,981,400 |
| 2024-06-06 | 13.86 | 14.03 | 13.28 | 13.45 | -2.25% | 64,966 | 88,341,139 |
| 2024-06-05 | 14.13 | 14.17 | 13.73 | 13.76 | -2.62% | 65,083 | 90,633,602 |
| 2024-06-04 | 14.1 | 14.27 | 13.87 | 14.13 | +0.21% | 58,005 | 81,595,514 |
| 2024-06-03 | 14.43 | 14.45 | 13.94 | 14.1 | -1.81% | 83,234 | 117,687,922 |
| 2024-05-31 | 14.99 | 15.17 | 14.36 | 14.36 | -5.65% | 123,211 | 180,281,228 |
| 2024-05-30 | 15.25 | 15.87 | 15.09 | 15.22 | +1.26% | 105,913 | 163,778,022 |
| 2024-05-29 | 14.7 | 15.2 | 14.7 | 15.03 | +1.76% | 56,160 | 84,241,097 |
| 2024-05-28 | 14.85 | 15.2 | 14.75 | 14.77 | -1.34% | 45,521 | 68,185,362 |
| 2024-05-27 | 14.92 | 15.08 | 14.51 | 14.97 | +0.13% | 75,039 | 110,989,755 |
| 2024-05-24 | 15 | 15.19 | 14.95 | 14.95 | -1.25% | 53,325 | 80,328,418 |
| 2024-05-23 | 15.53 | 15.53 | 15.05 | 15.14 | -4.12% | 83,626 | 127,523,169 |
| 2024-05-22 | 15.91 | 15.99 | 15.41 | 15.79 | +0.38% | 114,954 | 180,768,119 |
| 2024-05-21 | 16.5 | 16.83 | 15.7 | 15.73 | -1.87% | 127,754 | 206,991,080 |
| 2024-05-20 | 15.44 | 16.21 | 15.4 | 16.03 | +3.75% | 135,675 | 215,841,331 |
| 2024-05-17 | 15.4 | 15.58 | 15.13 | 15.45 | +0.98% | 80,381 | 123,229,801 |
| 2024-05-16 | 15.37 | 15.53 | 15.22 | 15.3 | -0.13% | 79,054 | 121,440,728 |
| 2024-05-15 | 15.49 | 16.12 | 15.3 | 15.32 | -0.58% | 122,293 | 191,291,616 |
| 2024-05-14 | 15.88 | 15.92 | 15.29 | 15.41 | -3.57% | 152,455 | 236,046,966 |
| 2024-05-13 | 15.89 | 16.08 | 15.42 | 15.98 | -0.62% | 155,742 | 246,446,973 |
| 2024-05-10 | 16.45 | 16.65 | 15.67 | 16.08 | -1.35% | 315,973 | 509,276,489 |
| 2024-05-09 | 14.96 | 16.3 | 14.82 | 16.3 | +9.99% | 267,810 | 426,864,078 |
| 2024-05-08 | 14.99 | 15.34 | 14.8 | 14.82 | +0.2% | 181,252 | 273,045,002 |
| 2024-05-07 | 14.45 | 15.08 | 14.26 | 14.79 | +2.35% | 190,537 | 280,771,698 |
| 2024-05-06 | 14.2 | 14.57 | 13.99 | 14.45 | +3.07% | 134,279 | 192,212,357 |
| 2024-04-30 | 13.76 | 14.61 | 13.76 | 14.02 | +2.04% | 171,141 | 242,828,265 |
| 2024-04-29 | 13.44 | 13.84 | 13.21 | 13.74 | +0.59% | 115,058 | 155,488,232 |
| 2024-04-26 | 13.5 | 13.71 | 13.22 | 13.66 | +1.04% | 93,497 | 126,139,577 |
| 2024-04-25 | 12.91 | 13.77 | 12.85 | 13.52 | +4.4% | 119,608 | 160,954,794 |
| 2024-04-24 | 13.02 | 13.12 | 12.75 | 12.95 | -1.52% | 79,320 | 102,506,231 |
| 2024-04-23 | 13.22 | 13.56 | 12.97 | 13.15 | +0.31% | 88,878 | 117,633,663 |
| 2024-04-22 | 12.66 | 13.3 | 12.44 | 13.11 | +2.99% | 108,352 | 140,284,367 |
| 2024-04-19 | 12.66 | 13.01 | 12.36 | 12.73 | -0.47% | 88,975 | 112,564,843 |
| 2024-04-18 | 12.72 | 13.07 | 12.4 | 12.79 | -0.31% | 85,228 | 108,945,973 |
| 2024-04-17 | 12.63 | 12.98 | 12.59 | 12.83 | +3.05% | 87,588 | 112,040,315 |
| 2024-04-16 | 13.1 | 13.1 | 12.33 | 12.45 | -5.32% | 121,915 | 153,965,337 |
| 2024-04-15 | 13.75 | 13.82 | 12.8 | 13.15 | -4.15% | 146,567 | 193,877,276 |
| 2024-04-12 | 14.31 | 14.5 | 13.63 | 13.72 | -4.32% | 189,783 | 263,733,158 |
| 2024-04-11 | 14.2 | 15.07 | 13.83 | 14.34 | -0.62% | 242,467 | 349,845,043 |
| 2024-04-10 | 13.8 | 14.84 | 13.72 | 14.43 | +3.52% | 274,890 | 393,500,085 |
| 2024-04-09 | 13.56 | 14.28 | 13.56 | 13.94 | +2.27% | 194,401 | 270,896,104 |
| 2024-04-08 | 14 | 14.66 | 13.56 | 13.63 | -4.69% | 362,920 | 509,861,140 |
| 2024-04-03 | 13.2 | 14.3 | 13.2 | 14.3 | +10% | 466,391 | 658,013,880 |
| 2024-04-02 | 12.24 | 13.08 | 12.16 | 13 | +5.43% | 250,024 | 318,741,213 |
| 2024-04-01 | 11.85 | 12.6 | 11.8 | 12.33 | +4.85% | 172,384 | 212,988,861 |
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：