股票概览
13
+4%
+0.5
12.6
开盘价
13.18
最高价
12.39
最低价
47,319
成交量
数据更新至: 2024-06-28
技术指标
12.45
MA5 (5日均线)
12.78
MA10 (10日均线)
13.17
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 | 12.6 | 13.18 | 12.39 | 13 | +4% | 47,319 | 61,287,707 |
| 2024-06-27 | 12.95 | 12.95 | 12.46 | 12.5 | -1.57% | 28,663 | 36,319,759 |
| 2024-06-26 | 11.94 | 12.76 | 11.8 | 12.7 | +5.83% | 30,739 | 38,038,770 |
| 2024-06-25 | 12.11 | 12.29 | 11.95 | 12 | -0.5% | 23,544 | 28,404,247 |
| 2024-06-24 | 12.56 | 12.7 | 11.98 | 12.06 | -4.96% | 30,225 | 37,056,264 |
| 2024-06-21 | 12.8 | 12.98 | 12.56 | 12.69 | -1.63% | 20,904 | 26,692,618 |
| 2024-06-20 | 13.28 | 13.33 | 12.88 | 12.9 | -1.9% | 27,723 | 36,180,880 |
| 2024-06-19 | 13.32 | 13.36 | 13.13 | 13.15 | -2.66% | 23,677 | 31,286,131 |
| 2024-06-18 | 13.29 | 13.56 | 13.22 | 13.51 | +1.58% | 30,771 | 41,278,251 |
| 2024-06-17 | 13.3 | 13.44 | 13.05 | 13.3 | +0.38% | 31,530 | 41,775,896 |
| 2024-06-14 | 13.39 | 13.6 | 13.2 | 13.25 | -1.71% | 35,919 | 47,723,132 |
| 2024-06-13 | 13.38 | 14.2 | 13.38 | 13.48 | +0.75% | 69,047 | 95,030,338 |
| 2024-06-12 | 13.1 | 13.65 | 13.1 | 13.38 | +3.96% | 59,825 | 80,187,421 |
| 2024-06-11 | 12.64 | 12.93 | 12.25 | 12.87 | +0.39% | 45,821 | 57,887,436 |
| 2024-06-07 | 12.54 | 13.08 | 12.47 | 12.82 | +2.97% | 60,415 | 77,398,008 |
| 2024-06-06 | 13.44 | 13.77 | 12.23 | 12.45 | -8.25% | 89,913 | 115,598,636 |
| 2024-06-05 | 14.3 | 14.35 | 13.45 | 13.57 | -6.35% | 92,809 | 127,951,994 |
| 2024-06-04 | 14.9 | 14.9 | 14.18 | 14.49 | -4.42% | 120,079 | 173,007,768 |
| 2024-06-03 | 13.98 | 15.5 | 13.84 | 15.16 | +6.76% | 162,742 | 237,434,323 |
| 2024-05-31 | 13.5 | 14.44 | 13.4 | 14.2 | +5.42% | 86,873 | 122,706,217 |
| 2024-05-30 | 13.75 | 13.75 | 13.35 | 13.47 | -2.11% | 49,462 | 66,724,480 |
| 2024-05-29 | 13.28 | 14.45 | 13.12 | 13.76 | +3.93% | 73,618 | 101,845,619 |
| 2024-05-28 | 13.54 | 13.58 | 13.18 | 13.24 | -1.93% | 20,258 | 27,020,834 |
| 2024-05-27 | 13.41 | 13.59 | 13.13 | 13.5 | +0.15% | 28,013 | 37,268,611 |
| 2024-05-24 | 13.82 | 13.98 | 13.42 | 13.48 | -2.95% | 41,551 | 56,763,038 |
| 2024-05-23 | 14.18 | 14.18 | 13.83 | 13.89 | -2.05% | 22,301 | 31,149,226 |
| 2024-05-22 | 14.1 | 14.35 | 14.1 | 14.18 | -0.28% | 26,739 | 37,938,764 |
| 2024-05-21 | 14.05 | 14.28 | 13.96 | 14.22 | +0.99% | 34,960 | 49,465,348 |
| 2024-05-20 | 14.29 | 14.29 | 14.03 | 14.08 | -0.56% | 37,194 | 52,597,052 |
| 2024-05-17 | 14.09 | 14.35 | 14 | 14.16 | +1.22% | 32,741 | 46,366,482 |
| 2024-05-16 | 14.07 | 14.16 | 13.91 | 13.99 | +0.36% | 27,866 | 39,065,101 |
| 2024-05-15 | 14.25 | 14.26 | 13.92 | 13.94 | -2.86% | 38,236 | 53,847,343 |
| 2024-05-14 | 13.93 | 14.41 | 13.88 | 14.35 | +4.14% | 50,574 | 71,746,379 |
| 2024-05-13 | 13.72 | 13.98 | 13.39 | 13.78 | +0.44% | 49,750 | 68,194,534 |
| 2024-05-10 | 13.99 | 14.19 | 13.7 | 13.72 | -2.76% | 42,108 | 58,207,602 |
| 2024-05-09 | 14.04 | 14.26 | 14.03 | 14.11 | +0.79% | 45,304 | 64,040,829 |
| 2024-05-08 | 14.03 | 14.38 | 13.99 | 14 | -0.36% | 60,029 | 84,900,023 |
| 2024-05-07 | 14.17 | 14.34 | 13.89 | 14.05 | -0.92% | 49,807 | 70,019,118 |
| 2024-05-06 | 13.77 | 14.25 | 13.77 | 14.18 | +4.34% | 65,091 | 91,673,699 |
| 2024-04-30 | 13.91 | 13.98 | 13.45 | 13.59 | -2.3% | 57,072 | 77,955,682 |
| 2024-04-29 | 13.35 | 14.07 | 13.29 | 13.91 | +4.82% | 72,877 | 99,878,550 |
| 2024-04-26 | 13.05 | 13.33 | 12.86 | 13.27 | +1.07% | 61,664 | 80,988,480 |
| 2024-04-25 | 12.9 | 13.29 | 12.8 | 13.13 | +0.92% | 60,288 | 79,059,460 |
| 2024-04-24 | 12.64 | 13.13 | 12.35 | 13.01 | +4% | 69,658 | 89,258,871 |
| 2024-04-23 | 12.22 | 12.6 | 12.22 | 12.51 | +2.29% | 65,156 | 81,395,888 |
| 2024-04-22 | 12.8 | 12.81 | 12.06 | 12.23 | -5.49% | 88,159 | 108,943,287 |
| 2024-04-19 | 13.4 | 13.63 | 12.78 | 12.94 | -5.2% | 121,144 | 157,984,710 |
| 2024-04-18 | 14 | 14.39 | 13.13 | 13.65 | -5.8% | 148,416 | 204,078,378 |
| 2024-04-17 | 14.62 | 14.73 | 14.1 | 14.49 | +2.33% | 159,701 | 230,850,029 |
| 2024-04-16 | 15.26 | 15.3 | 14 | 14.16 | -9% | 155,943 | 220,325,503 |
| 2024-04-15 | 14.81 | 16.1 | 14.51 | 15.56 | +5.06% | 192,310 | 295,628,414 |
| 2024-04-12 | 15.12 | 15.8 | 14.7 | 14.81 | -3.83% | 180,463 | 276,085,665 |
| 2024-04-11 | 14.86 | 15.86 | 14.73 | 15.4 | +0.85% | 200,073 | 307,442,986 |
| 2024-04-10 | 14.34 | 16.17 | 14.02 | 15.27 | +3.88% | 277,354 | 420,612,648 |
| 2024-04-09 | 14.22 | 15.7 | 14.22 | 14.7 | -6.96% | 256,269 | 371,554,498 |
| 2024-04-08 | 18.22 | 18.22 | 15.56 | 15.8 | -4.59% | 341,665 | 590,400,272 |
| 2024-04-03 | 16.56 | 16.56 | 16.56 | 16.56 | +10.03% | 16,059 | 26,593,456 |
| 2024-04-02 | 15.05 | 15.05 | 15.05 | 15.05 | +10.01% | 34,775 | 52,336,420 |
| 2024-04-01 | 13.24 | 13.7 | 13.13 | 13.68 | +2.55% | 64,850 | 87,842,681 |
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：