股票概览
12.45
-0.08%
-0.01
12.36
开盘价
12.69
最高价
12.36
最低价
6,610
成交量
数据更新至: 2024-06-28
技术指标
12.50
MA5 (5日均线)
12.77
MA10 (10日均线)
13.06
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 | 12.36 | 12.69 | 12.36 | 12.45 | -0.08% | 6,610 | 8,297,650 |
| 2024-06-27 | 12.73 | 12.85 | 12.39 | 12.46 | -2.5% | 8,105 | 10,226,387 |
| 2024-06-26 | 12.51 | 12.84 | 12.36 | 12.78 | +2% | 7,718 | 9,749,617 |
| 2024-06-25 | 12.32 | 12.66 | 12.26 | 12.53 | +1.87% | 8,487 | 10,617,690 |
| 2024-06-24 | 12.79 | 12.88 | 12.25 | 12.3 | -3.91% | 11,102 | 13,846,718 |
| 2024-06-21 | 13.01 | 13.01 | 12.7 | 12.8 | -2.22% | 12,466 | 15,938,950 |
| 2024-06-20 | 13.14 | 13.36 | 13.04 | 13.09 | +0.15% | 11,901 | 15,708,833 |
| 2024-06-19 | 13.19 | 13.32 | 13 | 13.07 | -0.91% | 5,092 | 6,679,485 |
| 2024-06-18 | 13.07 | 13.24 | 13.03 | 13.19 | +1.23% | 5,781 | 7,605,380 |
| 2024-06-17 | 12.95 | 13.14 | 12.88 | 13.03 | -0.38% | 4,449 | 5,803,502 |
| 2024-06-14 | 13.21 | 13.35 | 12.93 | 13.08 | -2.24% | 12,414 | 16,263,669 |
| 2024-06-13 | 13.11 | 13.6 | 13.02 | 13.38 | +1.9% | 11,499 | 15,322,549 |
| 2024-06-12 | 12.91 | 13.26 | 12.91 | 13.13 | +1.08% | 6,778 | 8,896,564 |
| 2024-06-11 | 13 | 13.08 | 12.79 | 12.99 | -0.23% | 8,154 | 10,536,292 |
| 2024-06-07 | 12.88 | 13.28 | 12.72 | 13.02 | +0.93% | 9,243 | 11,988,482 |
| 2024-06-06 | 13.35 | 13.38 | 12.88 | 12.9 | -3.15% | 13,124 | 17,144,286 |
| 2024-06-05 | 13.45 | 13.54 | 13.3 | 13.32 | -1.04% | 8,692 | 11,648,441 |
| 2024-06-04 | 13.78 | 13.84 | 13.3 | 13.46 | -2.75% | 15,459 | 20,878,934 |
| 2024-06-03 | 14.46 | 14.46 | 13.8 | 13.84 | -3.62% | 12,427 | 17,453,424 |
| 2024-05-31 | 14.17 | 14.38 | 14.07 | 14.36 | +2.21% | 6,569 | 9,368,461 |
| 2024-05-30 | 14.12 | 14.23 | 14 | 14.05 | -0.78% | 7,039 | 9,923,686 |
| 2024-05-29 | 14.18 | 14.42 | 14.02 | 14.16 | +0.21% | 6,809 | 9,666,613 |
| 2024-05-28 | 14.24 | 14.41 | 14.11 | 14.13 | -0.77% | 5,174 | 7,347,190 |
| 2024-05-27 | 14.37 | 14.48 | 14.01 | 14.24 | -0.7% | 8,175 | 11,595,543 |
| 2024-05-24 | 14.36 | 14.48 | 14.21 | 14.34 | -0.14% | 7,366 | 10,573,428 |
| 2024-05-23 | 14.66 | 14.66 | 14.32 | 14.36 | -1.51% | 7,264 | 10,487,511 |
| 2024-05-22 | 14.69 | 14.79 | 14.41 | 14.58 | -0.82% | 6,828 | 9,971,791 |
| 2024-05-21 | 14.97 | 15.08 | 14.67 | 14.7 | -1.87% | 8,161 | 12,096,029 |
| 2024-05-20 | 14.7 | 15.23 | 14.7 | 14.98 | +1.97% | 11,141 | 16,740,574 |
| 2024-05-17 | 14.69 | 14.8 | 14.39 | 14.69 | +0.96% | 6,725 | 9,851,432 |
| 2024-05-16 | 14.31 | 14.69 | 14.31 | 14.55 | +1.96% | 10,507 | 15,295,687 |
| 2024-05-15 | 14.36 | 14.5 | 14.22 | 14.27 | -1.04% | 13,510 | 19,400,028 |
| 2024-05-14 | 15.11 | 15.18 | 13.92 | 14.42 | -6.67% | 38,027 | 54,711,855 |
| 2024-05-13 | 15.8 | 15.96 | 15.43 | 15.45 | -2.52% | 7,346 | 11,485,059 |
| 2024-05-10 | 16.1 | 16.2 | 15.8 | 15.85 | -1.25% | 8,948 | 14,267,726 |
| 2024-05-09 | 15.77 | 16.09 | 15.7 | 16.05 | +1.78% | 12,464 | 19,907,369 |
| 2024-05-08 | 15.55 | 15.94 | 15.55 | 15.77 | +0.32% | 11,493 | 18,109,554 |
| 2024-05-07 | 15.28 | 15.72 | 15.28 | 15.72 | +2.34% | 10,781 | 16,789,165 |
| 2024-05-06 | 15.36 | 15.59 | 15.26 | 15.36 | 0% | 10,087 | 15,473,729 |
| 2024-04-30 | 15.38 | 15.54 | 15.21 | 15.36 | -0.78% | 7,970 | 12,233,200 |
| 2024-04-29 | 14.7 | 15.6 | 14.7 | 15.48 | +5.23% | 19,470 | 29,789,409 |
| 2024-04-26 | 14.38 | 14.72 | 14.38 | 14.71 | +0.68% | 8,338 | 12,196,053 |
| 2024-04-25 | 14.32 | 14.69 | 14.28 | 14.61 | +1.32% | 7,513 | 10,969,688 |
| 2024-04-24 | 14.11 | 14.49 | 14.09 | 14.42 | +2.12% | 7,417 | 10,660,325 |
| 2024-04-23 | 13.92 | 14.28 | 13.72 | 14.12 | +0.93% | 7,012 | 9,909,957 |
| 2024-04-22 | 13.88 | 14.12 | 13.51 | 13.99 | -0.92% | 12,843 | 17,823,252 |
| 2024-04-19 | 13.82 | 14.6 | 13.63 | 14.12 | +2.1% | 18,992 | 26,990,261 |
| 2024-04-18 | 13.71 | 14.19 | 13.66 | 13.83 | +0.36% | 8,676 | 12,083,591 |
| 2024-04-17 | 13.41 | 13.88 | 13.41 | 13.78 | +3.38% | 9,440 | 12,958,965 |
| 2024-04-16 | 13.97 | 14.01 | 13.3 | 13.33 | -4.92% | 13,164 | 17,804,407 |
| 2024-04-15 | 14.73 | 14.83 | 13.88 | 14.02 | -3.84% | 11,471 | 16,296,550 |
| 2024-04-12 | 14.8 | 15.07 | 14.54 | 14.58 | -1.88% | 5,773 | 8,514,505 |
| 2024-04-11 | 14.76 | 15.2 | 14.71 | 14.86 | +0.88% | 7,099 | 10,665,116 |
| 2024-04-10 | 15.12 | 15.12 | 14.58 | 14.73 | -2.26% | 6,451 | 9,540,969 |
| 2024-04-09 | 15.27 | 15.27 | 14.9 | 15.07 | +0.6% | 5,773 | 8,671,529 |
| 2024-04-08 | 15.55 | 15.58 | 14.92 | 14.98 | -4.34% | 10,217 | 15,593,471 |
| 2024-04-03 | 15.89 | 15.9 | 15.55 | 15.66 | -0.95% | 6,322 | 9,925,148 |
| 2024-04-02 | 15.88 | 15.93 | 15.66 | 15.81 | -0.44% | 7,365 | 11,635,786 |
| 2024-04-01 | 15.44 | 15.88 | 15.33 | 15.88 | +2.98% | 9,667 | 15,147,449 |
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：