股票概览
12.43
+1.39%
+0.17
12.32
开盘价
12.71
最高价
12.13
最低价
16,834
成交量
数据更新至: 2024-06-28
技术指标
12.30
MA5 (5日均线)
12.53
MA10 (10日均线)
12.98
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 | 12.32 | 12.71 | 12.13 | 12.43 | +1.39% | 16,834 | 20,877,403 |
| 2024-06-27 | 12.58 | 12.66 | 12.25 | 12.26 | -2.47% | 9,579 | 11,903,633 |
| 2024-06-26 | 12.02 | 12.57 | 11.99 | 12.57 | +3.63% | 16,380 | 20,143,871 |
| 2024-06-25 | 12.27 | 12.4 | 12.04 | 12.13 | +0.33% | 14,122 | 17,267,326 |
| 2024-06-24 | 12.4 | 12.51 | 11.97 | 12.09 | -3.43% | 16,143 | 19,593,695 |
| 2024-06-21 | 12.42 | 12.8 | 12.36 | 12.52 | -0.24% | 10,598 | 13,371,842 |
| 2024-06-20 | 13.07 | 13.13 | 12.52 | 12.55 | -4.92% | 18,583 | 23,642,658 |
| 2024-06-19 | 12.87 | 13.33 | 12.87 | 13.2 | +2.56% | 25,711 | 33,709,953 |
| 2024-06-18 | 12.7 | 12.88 | 12.6 | 12.87 | +1.9% | 14,619 | 18,687,053 |
| 2024-06-17 | 12.79 | 12.92 | 12.57 | 12.63 | -2.09% | 18,204 | 23,081,111 |
| 2024-06-14 | 12.98 | 13.26 | 12.65 | 12.9 | -0.92% | 24,484 | 31,756,849 |
| 2024-06-13 | 12.69 | 13.5 | 12.43 | 13.02 | +2.76% | 36,450 | 46,617,059 |
| 2024-06-12 | 12.58 | 12.85 | 12.48 | 12.67 | +0.64% | 29,047 | 36,770,117 |
| 2024-06-11 | 12.07 | 12.69 | 11.9 | 12.59 | +1.53% | 43,770 | 54,098,690 |
| 2024-06-07 | 12.06 | 12.88 | 12.06 | 12.4 | -7.46% | 80,080 | 99,599,378 |
| 2024-06-06 | 13.4 | 13.7 | 13.4 | 13.4 | -10.01% | 29,235 | 39,226,721 |
| 2024-06-05 | 16 | 16.38 | 14.72 | 14.89 | 0% | 129,264 | 205,201,842 |
| 2024-06-04 | 13.59 | 14.89 | 12.51 | 14.89 | +9.97% | 64,194 | 89,052,782 |
| 2024-06-03 | 14.12 | 14.12 | 13.31 | 13.54 | -4.11% | 19,467 | 26,613,470 |
| 2024-05-31 | 13.46 | 14.74 | 13.45 | 14.12 | +4.9% | 27,886 | 39,285,243 |
| 2024-05-30 | 13.89 | 13.89 | 13.4 | 13.46 | -2.68% | 17,670 | 23,864,372 |
| 2024-05-29 | 13.3 | 14.15 | 13.19 | 13.83 | +3.83% | 22,173 | 30,611,568 |
| 2024-05-28 | 13.7 | 13.8 | 13.29 | 13.32 | -3.2% | 15,296 | 20,644,292 |
| 2024-05-27 | 13.79 | 14.01 | 13.39 | 13.76 | +0.44% | 21,070 | 28,791,686 |
| 2024-05-24 | 14.3 | 14.99 | 13.68 | 13.7 | -1.72% | 36,443 | 51,441,743 |
| 2024-05-23 | 14.55 | 14.99 | 13.94 | 13.94 | -6.57% | 56,020 | 81,009,005 |
| 2024-05-22 | 14.35 | 15.66 | 14.21 | 14.92 | +4.78% | 78,708 | 119,391,298 |
| 2024-05-21 | 14.51 | 14.76 | 14.17 | 14.24 | -2.47% | 29,955 | 43,059,467 |
| 2024-05-20 | 15.32 | 15.32 | 14.37 | 14.6 | -6.41% | 47,576 | 69,438,595 |
| 2024-05-17 | 15.02 | 15.65 | 14.59 | 15.6 | +3.86% | 57,535 | 87,073,958 |
| 2024-05-16 | 14.1 | 15.17 | 14.1 | 15.02 | +6.45% | 41,451 | 60,981,284 |
| 2024-05-15 | 14.17 | 14.95 | 13.96 | 14.11 | +0.21% | 23,834 | 34,279,559 |
| 2024-05-14 | 13.9 | 14.2 | 13.66 | 14.08 | +3.45% | 16,366 | 22,876,640 |
| 2024-05-13 | 14.18 | 14.18 | 13.52 | 13.61 | -4.29% | 17,531 | 24,135,492 |
| 2024-05-10 | 14.3 | 14.44 | 14 | 14.22 | -0.14% | 9,676 | 13,734,227 |
| 2024-05-09 | 14.19 | 14.38 | 14.15 | 14.24 | +0.99% | 9,101 | 12,987,269 |
| 2024-05-08 | 14.3 | 14.41 | 13.97 | 14.1 | -1.74% | 12,696 | 17,972,779 |
| 2024-05-07 | 14.29 | 14.39 | 14.03 | 14.35 | +1.7% | 11,934 | 17,004,472 |
| 2024-05-06 | 13.75 | 14.28 | 13.7 | 14.11 | +4.36% | 23,261 | 32,681,288 |
| 2024-04-30 | 13.61 | 13.88 | 13.41 | 13.52 | -0.52% | 25,547 | 34,855,423 |
| 2024-04-29 | 12.88 | 13.64 | 12.71 | 13.59 | +6.92% | 19,889 | 26,357,952 |
| 2024-04-26 | 12.55 | 12.97 | 12.52 | 12.71 | +0.24% | 15,970 | 20,318,334 |
| 2024-04-25 | 12.64 | 12.98 | 12.48 | 12.68 | +0.88% | 18,337 | 23,402,691 |
| 2024-04-24 | 12.24 | 12.6 | 12.1 | 12.57 | +3.2% | 13,345 | 16,579,736 |
| 2024-04-23 | 11.86 | 12.33 | 11.72 | 12.18 | +3.4% | 14,695 | 17,786,163 |
| 2024-04-22 | 11.85 | 11.98 | 11.51 | 11.78 | -2% | 12,829 | 15,074,427 |
| 2024-04-19 | 12.17 | 12.24 | 11.72 | 12.02 | -1.39% | 18,785 | 22,416,820 |
| 2024-04-18 | 12.2 | 12.95 | 11.67 | 12.19 | -0.08% | 27,678 | 33,774,935 |
| 2024-04-17 | 11.27 | 12.39 | 11.27 | 12.2 | +8.35% | 35,598 | 42,472,319 |
| 2024-04-16 | 11.9 | 12.08 | 11.26 | 11.26 | -9.99% | 24,472 | 27,725,885 |
| 2024-04-15 | 13.77 | 14 | 12.51 | 12.51 | -10% | 32,515 | 41,492,353 |
| 2024-04-12 | 13.8 | 14.47 | 13.8 | 13.9 | +0.87% | 26,828 | 37,989,747 |
| 2024-04-11 | 13.69 | 14.22 | 13.51 | 13.78 | +1.47% | 26,478 | 36,980,798 |
| 2024-04-10 | 14.26 | 14.68 | 13.5 | 13.58 | -4.9% | 24,414 | 33,932,817 |
| 2024-04-09 | 13.5 | 14.32 | 13.5 | 14.28 | +3.25% | 30,139 | 42,423,998 |
| 2024-04-08 | 14.68 | 15 | 13.82 | 13.83 | -9.31% | 48,019 | 68,372,909 |
| 2024-04-03 | 15.02 | 16.49 | 14.89 | 15.25 | +1.4% | 43,366 | 67,151,253 |
| 2024-04-02 | 15.62 | 15.62 | 14.88 | 15.04 | -3.71% | 41,997 | 63,347,063 |
| 2024-04-01 | 15.22 | 15.69 | 15.09 | 15.62 | +1.3% | 46,069 | 70,917,291 |
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：