股票概览
12.73
-0.62%
-0.08
12.65
开盘价
12.93
最高价
12.62
最低价
20,074
成交量
数据更新至: 2024-06-28
技术指标
12.70
MA5 (5日均线)
12.80
MA10 (10日均线)
13.25
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 | 12.65 | 12.93 | 12.62 | 12.73 | -0.62% | 20,074 | 25,626,375 |
| 2024-06-27 | 12.88 | 12.97 | 12.75 | 12.81 | -1.31% | 20,512 | 26,355,437 |
| 2024-06-26 | 12.48 | 13.03 | 12.46 | 12.98 | +3.51% | 33,316 | 42,742,795 |
| 2024-06-25 | 12.33 | 12.75 | 12.33 | 12.54 | +0.97% | 19,342 | 24,311,734 |
| 2024-06-24 | 12.46 | 12.66 | 12.35 | 12.42 | -2.05% | 25,446 | 31,759,990 |
| 2024-06-21 | 12.75 | 12.85 | 12.59 | 12.68 | -0.55% | 23,915 | 30,416,596 |
| 2024-06-20 | 13.15 | 13.15 | 12.69 | 12.75 | -1.54% | 23,760 | 30,437,523 |
| 2024-06-19 | 13.11 | 13.19 | 12.88 | 12.95 | -1.52% | 24,013 | 31,176,576 |
| 2024-06-18 | 13.07 | 13.25 | 12.95 | 13.15 | +1.15% | 33,727 | 44,315,610 |
| 2024-06-17 | 12.99 | 13.26 | 12.96 | 13 | -0.54% | 34,399 | 45,058,415 |
| 2024-06-14 | 13.26 | 13.39 | 13.03 | 13.07 | -0.76% | 59,924 | 78,913,225 |
| 2024-06-13 | 13.49 | 13.5 | 13.02 | 13.17 | -2.3% | 43,333 | 57,038,603 |
| 2024-06-12 | 13.33 | 13.52 | 13.27 | 13.48 | +1.35% | 39,695 | 53,300,651 |
| 2024-06-11 | 13.43 | 13.45 | 13.1 | 13.3 | -1.99% | 40,424 | 53,518,013 |
| 2024-06-07 | 13.75 | 13.77 | 13.41 | 13.57 | -0.95% | 28,765 | 39,023,342 |
| 2024-06-06 | 13.93 | 13.93 | 13.5 | 13.7 | -0.15% | 29,873 | 40,887,522 |
| 2024-06-05 | 13.84 | 13.97 | 13.62 | 13.72 | -5.64% | 30,711 | 42,280,736 |
| 2024-06-04 | 14.25 | 14.57 | 14.1 | 14.54 | +2.25% | 38,678 | 55,574,532 |
| 2024-06-03 | 14.31 | 14.5 | 14.09 | 14.22 | -0.42% | 39,156 | 55,841,968 |
| 2024-05-31 | 14.22 | 14.39 | 14.21 | 14.28 | 0% | 25,182 | 35,960,317 |
| 2024-05-30 | 14.59 | 14.59 | 14.2 | 14.28 | -2.26% | 28,641 | 41,107,000 |
| 2024-05-29 | 14.47 | 14.82 | 14.46 | 14.61 | +0.97% | 33,170 | 48,647,434 |
| 2024-05-28 | 14.6 | 14.65 | 14.44 | 14.47 | -0.96% | 19,352 | 28,134,518 |
| 2024-05-27 | 14.55 | 14.65 | 14.37 | 14.61 | +0.48% | 21,015 | 30,452,515 |
| 2024-05-24 | 14.45 | 14.74 | 14.45 | 14.54 | +0.9% | 17,824 | 26,040,958 |
| 2024-05-23 | 14.66 | 14.75 | 14.31 | 14.41 | -2.57% | 32,943 | 47,789,225 |
| 2024-05-22 | 14.62 | 14.89 | 14.61 | 14.79 | +1.3% | 41,119 | 60,833,043 |
| 2024-05-21 | 14.82 | 14.89 | 14.51 | 14.6 | -2.08% | 48,466 | 71,042,823 |
| 2024-05-20 | 15.18 | 15.58 | 14.81 | 14.91 | -0.67% | 75,022 | 113,088,370 |
| 2024-05-17 | 15.24 | 15.3 | 14.94 | 15.01 | -1.57% | 25,039 | 37,624,740 |
| 2024-05-16 | 15.67 | 15.7 | 15.19 | 15.25 | -2.12% | 34,103 | 52,421,813 |
| 2024-05-15 | 15.6 | 15.79 | 15.48 | 15.58 | -0.13% | 19,172 | 29,965,822 |
| 2024-05-14 | 15.17 | 15.63 | 15.11 | 15.6 | +2.83% | 34,081 | 52,564,607 |
| 2024-05-13 | 15.27 | 15.4 | 14.94 | 15.17 | -0.65% | 31,408 | 47,662,707 |
| 2024-05-10 | 15.14 | 15.35 | 15 | 15.27 | +0.93% | 25,381 | 38,504,856 |
| 2024-05-09 | 15.13 | 15.21 | 15 | 15.13 | 0% | 22,784 | 34,414,697 |
| 2024-05-08 | 15.25 | 15.38 | 15.05 | 15.13 | -1.05% | 34,627 | 52,679,883 |
| 2024-05-07 | 14.92 | 15.47 | 14.87 | 15.29 | +1.26% | 43,501 | 66,396,941 |
| 2024-05-06 | 14.88 | 15.15 | 14.28 | 15.1 | +1.07% | 76,222 | 112,684,436 |
| 2024-04-30 | 14.83 | 15.06 | 14.69 | 14.94 | +0.81% | 42,623 | 63,586,626 |
| 2024-04-29 | 14.17 | 14.88 | 14.14 | 14.82 | +6.16% | 93,261 | 136,026,516 |
| 2024-04-26 | 13.95 | 14.13 | 13.8 | 13.96 | +0.07% | 47,636 | 66,512,777 |
| 2024-04-25 | 13.91 | 14.08 | 13.73 | 13.95 | -0.14% | 27,904 | 38,894,597 |
| 2024-04-24 | 13.83 | 14.05 | 13.75 | 13.97 | +1.23% | 24,567 | 34,172,243 |
| 2024-04-23 | 14.16 | 14.25 | 13.74 | 13.8 | -3.43% | 46,672 | 64,736,253 |
| 2024-04-22 | 14.73 | 14.75 | 14.21 | 14.29 | -3.45% | 52,237 | 75,213,385 |
| 2024-04-19 | 14.69 | 15.15 | 14.67 | 14.8 | +0.82% | 50,387 | 75,038,286 |
| 2024-04-18 | 14.88 | 15.04 | 14.6 | 14.68 | -1.87% | 62,383 | 92,237,323 |
| 2024-04-17 | 14.79 | 15.12 | 14.7 | 14.96 | +2.33% | 31,648 | 47,133,210 |
| 2024-04-16 | 15.33 | 15.38 | 14.6 | 14.62 | -4.94% | 41,315 | 61,455,623 |
| 2024-04-15 | 15.2 | 15.56 | 14.9 | 15.38 | -3.15% | 61,986 | 94,700,026 |
| 2024-04-12 | 15.69 | 16.16 | 15.66 | 15.88 | +2.32% | 47,226 | 75,103,761 |
| 2024-04-11 | 15.5 | 15.99 | 15.33 | 15.52 | -1.59% | 65,641 | 102,511,774 |
| 2024-04-10 | 15.7 | 16.15 | 15.52 | 15.77 | +0.13% | 50,961 | 80,979,778 |
| 2024-04-09 | 15.9 | 16.21 | 15.55 | 15.75 | -3.14% | 71,648 | 113,667,625 |
| 2024-04-08 | 15.72 | 17.08 | 15.65 | 16.26 | +4.03% | 121,479 | 198,927,092 |
| 2024-04-03 | 14.89 | 16 | 14.84 | 15.63 | +5.25% | 112,395 | 175,300,923 |
| 2024-04-02 | 14.58 | 15.08 | 14.37 | 14.85 | +1.16% | 64,646 | 95,931,536 |
| 2024-04-01 | 14.66 | 14.76 | 14.42 | 14.68 | +0.69% | 40,334 | 58,707,146 |
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：