股票概览
12.17
-1.46%
-0.18
12.31
开盘价
12.48
最高价
12.1
最低价
4,487
成交量
数据更新至: 2024-06-28
技术指标
12.37
MA5 (5日均线)
12.64
MA10 (10日均线)
13.10
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 | 12.31 | 12.48 | 12.1 | 12.17 | -1.46% | 4,487 | 5,509,825 |
| 2024-06-27 | 12.73 | 12.85 | 12.27 | 12.35 | -2.91% | 3,278 | 4,100,394 |
| 2024-06-26 | 12.24 | 12.8 | 12.12 | 12.72 | +3.92% | 5,256 | 6,608,806 |
| 2024-06-25 | 12.37 | 12.5 | 12.15 | 12.24 | -1.13% | 2,611 | 3,219,623 |
| 2024-06-24 | 12.85 | 12.85 | 12.27 | 12.38 | -3.66% | 4,332 | 5,389,100 |
| 2024-06-21 | 12.97 | 13.05 | 12.85 | 12.85 | -0.93% | 2,009 | 2,601,258 |
| 2024-06-20 | 12.72 | 13.26 | 12.7 | 12.97 | +1.97% | 5,594 | 7,282,356 |
| 2024-06-19 | 13.07 | 13.07 | 12.71 | 12.72 | -2.23% | 2,721 | 3,482,123 |
| 2024-06-18 | 12.98 | 13.13 | 12.94 | 13.01 | +0.15% | 2,662 | 3,472,103 |
| 2024-06-17 | 12.95 | 13.09 | 12.89 | 12.99 | -0.76% | 2,512 | 3,261,627 |
| 2024-06-14 | 13.12 | 13.16 | 12.94 | 13.09 | -0.61% | 2,755 | 3,590,165 |
| 2024-06-13 | 12.9 | 13.32 | 12.71 | 13.17 | +2.09% | 5,876 | 7,668,364 |
| 2024-06-12 | 13.06 | 13.1 | 12.87 | 12.9 | -0.85% | 3,334 | 4,329,851 |
| 2024-06-11 | 12.81 | 13.09 | 12.55 | 13.01 | +1.32% | 3,735 | 4,796,416 |
| 2024-06-07 | 12.67 | 12.97 | 12.67 | 12.84 | +1.42% | 4,441 | 5,697,417 |
| 2024-06-06 | 13.81 | 13.82 | 12.48 | 12.66 | -7.93% | 12,916 | 16,655,880 |
| 2024-06-05 | 14.01 | 14.15 | 13.6 | 13.75 | -2.48% | 4,734 | 6,569,161 |
| 2024-06-04 | 14.21 | 14.34 | 14.03 | 14.1 | -2.42% | 5,163 | 7,287,348 |
| 2024-06-03 | 15.55 | 15.55 | 14.18 | 14.45 | -7.13% | 12,461 | 18,103,214 |
| 2024-05-31 | 15.5 | 15.66 | 15.46 | 15.56 | +0.06% | 1,381 | 2,152,943 |
| 2024-05-30 | 15.58 | 15.69 | 15.52 | 15.55 | -0.19% | 2,023 | 3,156,697 |
| 2024-05-29 | 15.49 | 15.65 | 15.47 | 15.58 | +0.78% | 1,759 | 2,739,661 |
| 2024-05-28 | 15.31 | 15.52 | 15.3 | 15.46 | +0.32% | 1,491 | 2,294,377 |
| 2024-05-27 | 15.5 | 15.62 | 15.33 | 15.41 | -0.64% | 1,880 | 2,896,637 |
| 2024-05-24 | 15.51 | 15.77 | 15.51 | 15.51 | -0.51% | 1,823 | 2,840,313 |
| 2024-05-23 | 15.86 | 15.86 | 15.59 | 15.59 | -1.7% | 2,375 | 3,717,239 |
| 2024-05-22 | 15.76 | 15.87 | 15.71 | 15.86 | +0.95% | 2,205 | 3,482,311 |
| 2024-05-21 | 16 | 16.12 | 15.66 | 15.71 | -1.44% | 3,807 | 6,024,026 |
| 2024-05-20 | 16.03 | 16.16 | 15.9 | 15.94 | -0.87% | 4,213 | 6,759,026 |
| 2024-05-17 | 16.03 | 16.16 | 15.8 | 16.08 | +0.31% | 3,477 | 5,558,762 |
| 2024-05-16 | 15.88 | 16.1 | 15.88 | 16.03 | +0.94% | 2,634 | 4,214,861 |
| 2024-05-15 | 16.08 | 16.08 | 15.83 | 15.88 | -1.24% | 2,258 | 3,597,739 |
| 2024-05-14 | 16.24 | 16.28 | 16 | 16.08 | +0.31% | 2,774 | 4,455,912 |
| 2024-05-13 | 16.52 | 16.66 | 16.02 | 16.03 | -2.85% | 5,117 | 8,270,774 |
| 2024-05-10 | 17.1 | 17.1 | 16.42 | 16.5 | -2.94% | 7,458 | 12,388,709 |
| 2024-05-09 | 16.3 | 17.5 | 16.3 | 17 | +4.81% | 15,452 | 26,333,537 |
| 2024-05-08 | 16.58 | 16.58 | 16.09 | 16.22 | -1.64% | 3,957 | 6,463,138 |
| 2024-05-07 | 16.28 | 16.5 | 16.25 | 16.49 | +1.29% | 3,591 | 5,890,056 |
| 2024-05-06 | 15.89 | 16.31 | 15.88 | 16.28 | +2.26% | 5,511 | 8,941,065 |
| 2024-04-30 | 16.13 | 16.32 | 15.88 | 15.92 | -2.33% | 7,375 | 11,801,842 |
| 2024-04-29 | 15.48 | 16.38 | 15.2 | 16.3 | -0.49% | 16,080 | 25,340,576 |
| 2024-04-26 | 16.16 | 16.4 | 16.16 | 16.38 | +0.61% | 3,491 | 5,691,966 |
| 2024-04-25 | 16.28 | 16.44 | 16.2 | 16.28 | 0% | 2,662 | 4,339,337 |
| 2024-04-24 | 16.38 | 16.38 | 16.16 | 16.28 | 0% | 2,716 | 4,406,368 |
| 2024-04-23 | 16.33 | 16.33 | 16.04 | 16.28 | +0.12% | 2,704 | 4,374,686 |
| 2024-04-22 | 16.09 | 16.36 | 15.9 | 16.26 | +1.06% | 1,370 | 2,215,487 |
| 2024-04-19 | 16.3 | 16.56 | 16.03 | 16.09 | -2.43% | 2,929 | 4,740,789 |
| 2024-04-18 | 16.62 | 16.85 | 16.48 | 16.49 | -0.66% | 2,077 | 3,460,653 |
| 2024-04-17 | 15.96 | 16.72 | 15.88 | 16.6 | +5.67% | 5,684 | 9,354,902 |
| 2024-04-16 | 16.61 | 16.62 | 15.7 | 15.71 | -5.42% | 7,145 | 11,390,911 |
| 2024-04-15 | 17.01 | 17.48 | 16.32 | 16.61 | -3.54% | 6,406 | 10,780,796 |
| 2024-04-12 | 17.6 | 17.74 | 17.1 | 17.22 | -2.16% | 4,848 | 8,406,740 |
| 2024-04-11 | 17.65 | 18.05 | 17.56 | 17.6 | -0.85% | 4,923 | 8,754,956 |
| 2024-04-10 | 18.24 | 18.24 | 17.59 | 17.75 | -2.31% | 5,015 | 8,939,323 |
| 2024-04-09 | 17.44 | 18.29 | 17.44 | 18.17 | +4.13% | 7,174 | 12,915,103 |
| 2024-04-08 | 17.95 | 18.15 | 17.45 | 17.45 | -3.38% | 4,298 | 7,647,209 |
| 2024-04-03 | 18.21 | 18.46 | 18.05 | 18.06 | -0.55% | 4,136 | 7,515,344 |
| 2024-04-02 | 18 | 18.29 | 17.95 | 18.16 | +0.72% | 7,374 | 13,378,178 |
| 2024-04-01 | 17.61 | 18.16 | 17.61 | 18.03 | +1.92% | 3,614 | 6,516,775 |
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：