股票概览
12.86
+2.39%
+0.3
12.56
开盘价
13.05
最高价
12.42
最低价
37,607
成交量
数据更新至: 2024-06-28
技术指标
12.63
MA5 (5日均线)
13.14
MA10 (10日均线)
13.31
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 | 12.56 | 13.05 | 12.42 | 12.86 | +2.39% | 37,607 | 48,354,391 |
| 2024-06-27 | 12.95 | 12.98 | 12.5 | 12.56 | -2.48% | 31,633 | 40,290,337 |
| 2024-06-26 | 12.31 | 12.88 | 12.07 | 12.88 | +4.63% | 35,399 | 44,333,678 |
| 2024-06-25 | 12.75 | 12.87 | 12.22 | 12.31 | -1.91% | 38,777 | 48,015,267 |
| 2024-06-24 | 13.36 | 13.45 | 12.53 | 12.55 | -5.99% | 52,272 | 67,247,892 |
| 2024-06-21 | 13.18 | 13.47 | 12.82 | 13.35 | -1.33% | 54,986 | 72,896,536 |
| 2024-06-20 | 13.68 | 14.06 | 13.53 | 13.53 | -2.1% | 68,134 | 94,262,652 |
| 2024-06-19 | 13.8 | 13.95 | 13.57 | 13.82 | +0.22% | 53,860 | 74,087,471 |
| 2024-06-18 | 13.67 | 13.86 | 13.61 | 13.79 | +0.36% | 45,966 | 63,169,385 |
| 2024-06-17 | 13.52 | 13.88 | 13.46 | 13.74 | +0.66% | 55,579 | 76,272,671 |
| 2024-06-14 | 13.64 | 13.97 | 13.31 | 13.65 | -0.51% | 73,358 | 100,045,365 |
| 2024-06-13 | 13.41 | 14.35 | 13.33 | 13.72 | +2.31% | 106,804 | 147,627,435 |
| 2024-06-12 | 13.05 | 13.56 | 13.01 | 13.41 | +2.37% | 76,941 | 102,758,729 |
| 2024-06-11 | 12.65 | 13.58 | 12.15 | 13.1 | +3.72% | 102,217 | 134,217,775 |
| 2024-06-07 | 13.1 | 13.47 | 12.57 | 12.63 | -7.13% | 114,155 | 147,439,809 |
| 2024-06-06 | 13.14 | 14.34 | 13.12 | 13.6 | +4.29% | 123,514 | 170,674,024 |
| 2024-06-05 | 13.25 | 13.47 | 12.92 | 13.04 | -2.69% | 36,271 | 47,882,600 |
| 2024-06-04 | 13.98 | 14.05 | 13.2 | 13.4 | -4.83% | 70,700 | 95,116,557 |
| 2024-06-03 | 14.19 | 14.8 | 13.86 | 14.08 | -0.56% | 90,629 | 130,352,481 |
| 2024-05-31 | 14.02 | 14.28 | 13.87 | 14.16 | +1.07% | 52,472 | 74,297,229 |
| 2024-05-30 | 13.81 | 14.14 | 13.48 | 14.01 | +1.52% | 41,570 | 58,051,065 |
| 2024-05-29 | 13.71 | 13.95 | 13.52 | 13.8 | +0.15% | 32,675 | 45,025,148 |
| 2024-05-28 | 13.72 | 14.31 | 13.52 | 13.78 | +0.51% | 50,013 | 69,765,459 |
| 2024-05-27 | 13.6 | 13.72 | 13.16 | 13.71 | +1.48% | 34,595 | 46,397,437 |
| 2024-05-24 | 13.67 | 13.85 | 13.46 | 13.51 | -3.57% | 38,474 | 52,471,389 |
| 2024-05-23 | 14.4 | 14.4 | 13.95 | 14.01 | -1.55% | 36,058 | 50,709,122 |
| 2024-05-22 | 13.97 | 14.28 | 13.91 | 14.23 | +1.64% | 34,028 | 48,216,071 |
| 2024-05-21 | 14.12 | 14.12 | 13.88 | 14 | -0.85% | 24,597 | 34,409,782 |
| 2024-05-20 | 14.3 | 14.33 | 14 | 14.12 | -0.7% | 33,597 | 47,410,829 |
| 2024-05-17 | 13.97 | 14.22 | 13.75 | 14.22 | +1.28% | 44,154 | 61,916,176 |
| 2024-05-16 | 13.65 | 14.16 | 13.62 | 14.04 | +3.77% | 68,304 | 95,111,004 |
| 2024-05-15 | 13.6 | 13.71 | 13.34 | 13.53 | -0.37% | 25,183 | 34,138,558 |
| 2024-05-14 | 13.63 | 13.79 | 13.39 | 13.58 | +1.27% | 27,805 | 37,731,066 |
| 2024-05-13 | 13.83 | 13.88 | 13.38 | 13.41 | -4.01% | 40,942 | 55,431,400 |
| 2024-05-10 | 14.43 | 14.45 | 13.93 | 13.97 | -3.32% | 52,901 | 74,415,836 |
| 2024-05-09 | 14.35 | 14.75 | 14.23 | 14.45 | +0.98% | 55,805 | 80,357,633 |
| 2024-05-08 | 14.6 | 14.67 | 14.28 | 14.31 | -3.31% | 70,394 | 101,578,184 |
| 2024-05-07 | 15 | 15.18 | 14.73 | 14.8 | +0.89% | 113,356 | 169,236,360 |
| 2024-05-06 | 14.69 | 14.78 | 14.43 | 14.67 | +1.73% | 63,733 | 92,937,343 |
| 2024-04-30 | 14.52 | 14.71 | 14.23 | 14.42 | -1.1% | 66,820 | 96,613,619 |
| 2024-04-29 | 14.41 | 14.73 | 14.23 | 14.58 | +1.96% | 91,151 | 132,565,701 |
| 2024-04-26 | 13.99 | 14.32 | 13.83 | 14.3 | +3.1% | 96,635 | 136,756,834 |
| 2024-04-25 | 13.86 | 14.15 | 13.77 | 13.87 | -0.43% | 68,745 | 96,077,783 |
| 2024-04-24 | 13.76 | 13.99 | 13.61 | 13.93 | +0.94% | 65,842 | 91,252,545 |
| 2024-04-23 | 13.65 | 14.04 | 13.56 | 13.8 | +1.1% | 68,292 | 94,395,548 |
| 2024-04-22 | 13.81 | 14 | 13.32 | 13.65 | -0.73% | 72,352 | 98,940,012 |
| 2024-04-19 | 13.9 | 14.75 | 13.7 | 13.75 | -4.11% | 153,285 | 216,051,103 |
| 2024-04-18 | 14.33 | 14.34 | 13.79 | 14.34 | +9.97% | 165,291 | 234,662,529 |
| 2024-04-17 | 12.36 | 13.04 | 12.36 | 13.04 | +10.04% | 31,355 | 40,430,346 |
| 2024-04-16 | 13.18 | 13.25 | 11.85 | 11.85 | -10.02% | 67,837 | 82,263,632 |
| 2024-04-15 | 13.78 | 13.96 | 12.9 | 13.17 | -4.36% | 71,999 | 96,384,609 |
| 2024-04-12 | 14.35 | 14.47 | 13.51 | 13.77 | -4.11% | 69,798 | 97,572,637 |
| 2024-04-11 | 14.56 | 14.75 | 14.31 | 14.36 | -3.3% | 62,111 | 89,826,123 |
| 2024-04-10 | 14.49 | 15.13 | 14.13 | 14.85 | +2.48% | 95,192 | 140,084,418 |
| 2024-04-09 | 14.3 | 14.61 | 14.19 | 14.49 | +1.19% | 41,347 | 59,632,778 |
| 2024-04-08 | 14.56 | 14.95 | 14.31 | 14.32 | -3.57% | 50,550 | 73,825,411 |
| 2024-04-03 | 14.8 | 15.15 | 14.39 | 14.85 | +0.41% | 63,672 | 94,054,259 |
| 2024-04-02 | 15.37 | 15.52 | 14.6 | 14.79 | -3.33% | 78,295 | 116,881,580 |
| 2024-04-01 | 15.12 | 15.3 | 14.91 | 15.3 | +1.19% | 78,024 | 118,325,333 |
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：