股票概览
12.63
-1.48%
-0.19
12.72
开盘价
13.01
最高价
12.51
最低价
22,132
成交量
数据更新至: 2024-06-28
技术指标
12.69
MA5 (5日均线)
12.82
MA10 (10日均线)
13.13
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 | 12.72 | 13.01 | 12.51 | 12.63 | -1.48% | 22,132 | 28,235,113 |
| 2024-06-27 | 13.01 | 13.15 | 12.8 | 12.82 | -1.38% | 19,107 | 24,812,979 |
| 2024-06-26 | 12.52 | 13.02 | 12.5 | 13 | +2.85% | 14,763 | 18,853,515 |
| 2024-06-25 | 12.36 | 12.82 | 12.3 | 12.64 | +2.27% | 17,678 | 22,269,609 |
| 2024-06-24 | 12.75 | 12.75 | 12.3 | 12.36 | -3.44% | 22,482 | 28,050,629 |
| 2024-06-21 | 12.82 | 12.92 | 12.66 | 12.8 | -0.16% | 12,262 | 15,730,178 |
| 2024-06-20 | 12.98 | 13.08 | 12.77 | 12.82 | -1.23% | 12,394 | 15,962,707 |
| 2024-06-19 | 13.03 | 13.14 | 12.9 | 12.98 | -0.92% | 11,448 | 14,852,019 |
| 2024-06-18 | 12.94 | 13.14 | 12.91 | 13.1 | +0.69% | 15,268 | 19,961,345 |
| 2024-06-17 | 12.94 | 13.11 | 12.91 | 13.01 | -0.61% | 13,753 | 17,889,329 |
| 2024-06-14 | 13.28 | 13.28 | 12.91 | 13.09 | -0.46% | 14,122 | 18,424,662 |
| 2024-06-13 | 13.39 | 13.39 | 13.04 | 13.15 | -0.75% | 16,754 | 22,099,388 |
| 2024-06-12 | 13.19 | 13.45 | 13.09 | 13.25 | +0.53% | 13,950 | 18,533,743 |
| 2024-06-11 | 13.3 | 13.3 | 12.99 | 13.18 | -0.68% | 15,839 | 20,855,559 |
| 2024-06-07 | 13.12 | 13.38 | 13.12 | 13.27 | +1.3% | 21,273 | 28,236,979 |
| 2024-06-06 | 13.53 | 13.64 | 12.89 | 13.1 | -3.25% | 31,068 | 40,882,328 |
| 2024-06-05 | 13.74 | 13.88 | 13.51 | 13.54 | -2.52% | 18,200 | 24,867,339 |
| 2024-06-04 | 13.82 | 13.96 | 13.66 | 13.89 | +0.65% | 19,158 | 26,412,875 |
| 2024-06-03 | 14.14 | 14.29 | 13.65 | 13.8 | -2.54% | 28,130 | 39,112,405 |
| 2024-05-31 | 14.2 | 14.27 | 14.01 | 14.16 | +0.43% | 15,521 | 21,955,186 |
| 2024-05-30 | 14.25 | 14.48 | 14.04 | 14.1 | -2.02% | 15,735 | 22,309,660 |
| 2024-05-29 | 14.4 | 14.72 | 14.36 | 14.39 | -0.83% | 17,955 | 26,078,414 |
| 2024-05-28 | 14.82 | 14.92 | 14.48 | 14.51 | -2.29% | 16,525 | 24,225,111 |
| 2024-05-27 | 14.76 | 14.93 | 14.55 | 14.85 | +0.61% | 16,063 | 23,602,188 |
| 2024-05-24 | 14.93 | 15.06 | 14.69 | 14.76 | -1.6% | 18,183 | 26,951,137 |
| 2024-05-23 | 15.42 | 15.46 | 14.88 | 15 | -2.53% | 20,728 | 31,200,369 |
| 2024-05-22 | 15.59 | 15.72 | 15.3 | 15.39 | -1.41% | 21,604 | 33,331,347 |
| 2024-05-21 | 15.79 | 15.79 | 15.54 | 15.61 | -1.08% | 16,017 | 24,990,890 |
| 2024-05-20 | 15.81 | 15.99 | 15.59 | 15.78 | -0.06% | 27,196 | 42,805,180 |
| 2024-05-17 | 15.89 | 16 | 15.53 | 15.79 | -0.69% | 21,278 | 33,453,299 |
| 2024-05-16 | 16.17 | 16.25 | 15.87 | 15.9 | -1.67% | 21,843 | 35,062,431 |
| 2024-05-15 | 16.05 | 16.49 | 15.98 | 16.17 | +0.37% | 27,869 | 45,372,332 |
| 2024-05-14 | 15.67 | 16.16 | 15.67 | 16.11 | +2.81% | 35,551 | 57,052,212 |
| 2024-05-13 | 15.89 | 15.94 | 15.57 | 15.67 | -1.38% | 23,028 | 36,253,582 |
| 2024-05-10 | 15.98 | 15.98 | 15.8 | 15.89 | -0.44% | 18,083 | 28,711,524 |
| 2024-05-09 | 15.69 | 16.07 | 15.51 | 15.96 | +2.18% | 29,039 | 46,068,581 |
| 2024-05-08 | 15.82 | 15.82 | 15.46 | 15.62 | -0.45% | 24,135 | 37,710,523 |
| 2024-05-07 | 15.56 | 15.78 | 15.46 | 15.69 | +1.23% | 30,698 | 48,047,864 |
| 2024-05-06 | 15.22 | 15.53 | 15.08 | 15.5 | +3.54% | 47,344 | 72,656,194 |
| 2024-04-30 | 15.06 | 15.15 | 14.85 | 14.97 | -0.2% | 31,669 | 47,479,082 |
| 2024-04-29 | 14.81 | 15.1 | 14.8 | 15 | +1.42% | 34,326 | 51,360,665 |
| 2024-04-26 | 15.01 | 15.05 | 14.7 | 14.79 | -1.92% | 38,831 | 57,503,227 |
| 2024-04-25 | 15.59 | 15.63 | 14.92 | 15.08 | -4.5% | 55,956 | 84,858,492 |
| 2024-04-24 | 15.4 | 15.79 | 15.25 | 15.79 | +1.94% | 38,563 | 60,152,918 |
| 2024-04-23 | 15.07 | 15.5 | 15.03 | 15.49 | +2.86% | 40,888 | 62,575,139 |
| 2024-04-22 | 14.62 | 15.25 | 14.62 | 15.06 | +0.94% | 23,993 | 35,924,436 |
| 2024-04-19 | 14.95 | 15.09 | 14.83 | 14.92 | -0.67% | 18,908 | 28,250,830 |
| 2024-04-18 | 14.99 | 15.24 | 14.85 | 15.02 | -0.86% | 25,914 | 39,100,531 |
| 2024-04-17 | 14.35 | 15.2 | 14.35 | 15.15 | +6.47% | 42,487 | 63,500,156 |
| 2024-04-16 | 14.48 | 14.77 | 14.2 | 14.23 | -3.66% | 33,718 | 48,614,192 |
| 2024-04-15 | 14.69 | 14.99 | 14.4 | 14.77 | +0.2% | 40,713 | 60,011,625 |
| 2024-04-12 | 15.02 | 15.02 | 14.7 | 14.74 | -1.86% | 36,353 | 53,918,616 |
| 2024-04-11 | 14.76 | 15.33 | 14.72 | 15.02 | +1.76% | 58,296 | 87,950,305 |
| 2024-04-10 | 15.92 | 15.98 | 14.69 | 14.76 | -8.49% | 117,826 | 178,096,926 |
| 2024-04-09 | 15.56 | 16.13 | 15.56 | 16.13 | +10.03% | 109,438 | 175,446,129 |
| 2024-04-08 | 14.8 | 14.99 | 14.58 | 14.66 | -0.48% | 20,575 | 30,443,013 |
| 2024-04-03 | 14.85 | 14.96 | 14.7 | 14.73 | -0.81% | 20,669 | 30,592,025 |
| 2024-04-02 | 14.3 | 14.94 | 14.23 | 14.85 | +3.63% | 26,121 | 38,283,563 |
| 2024-04-01 | 14 | 14.45 | 13.89 | 14.33 | +3.54% | 16,775 | 23,962,359 |
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：