股票概览
12.9
-0.69%
-0.09
12.86
开盘价
13.15
最高价
12.8
最低价
78,803
成交量
数据更新至: 2024-06-28
技术指标
12.79
MA5 (5日均线)
13.30
MA10 (10日均线)
13.76
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 | 12.86 | 13.15 | 12.8 | 12.9 | -0.69% | 78,803 | 102,235,295 |
| 2024-06-27 | 13.28 | 13.62 | 12.97 | 12.99 | -2.33% | 86,273 | 114,782,589 |
| 2024-06-26 | 12.11 | 13.49 | 12.04 | 13.3 | +9.65% | 101,479 | 129,105,541 |
| 2024-06-25 | 12.67 | 12.71 | 12.03 | 12.13 | -3.81% | 63,180 | 77,672,032 |
| 2024-06-24 | 13.26 | 13.27 | 12.59 | 12.61 | -5.61% | 69,450 | 89,189,872 |
| 2024-06-21 | 13.56 | 13.65 | 13.21 | 13.36 | -2.2% | 68,347 | 91,531,112 |
| 2024-06-20 | 13.91 | 14.23 | 13.64 | 13.66 | -1.51% | 67,687 | 94,044,799 |
| 2024-06-19 | 14.27 | 14.44 | 13.86 | 13.87 | -2.46% | 53,666 | 75,635,190 |
| 2024-06-18 | 13.97 | 14.47 | 13.85 | 14.22 | +1.72% | 49,797 | 70,619,295 |
| 2024-06-17 | 14 | 14.18 | 13.83 | 13.98 | -1.76% | 60,319 | 84,232,096 |
| 2024-06-14 | 14.38 | 14.55 | 14.02 | 14.23 | -1.79% | 61,221 | 87,075,061 |
| 2024-06-13 | 14.61 | 14.78 | 14.12 | 14.49 | -1.83% | 97,593 | 140,676,210 |
| 2024-06-12 | 13.99 | 14.83 | 13.99 | 14.76 | +7.03% | 93,530 | 135,734,200 |
| 2024-06-11 | 12.8 | 13.84 | 12.55 | 13.79 | +7.15% | 96,241 | 128,701,347 |
| 2024-06-07 | 13.25 | 13.25 | 12.69 | 12.87 | -0.62% | 125,971 | 163,242,022 |
| 2024-06-06 | 14.23 | 14.24 | 12.81 | 12.95 | -8.16% | 122,697 | 162,938,490 |
| 2024-06-05 | 14.14 | 14.47 | 13.93 | 14.1 | -0.56% | 75,411 | 107,539,270 |
| 2024-06-04 | 14.9 | 15.03 | 13.88 | 14.18 | -5.66% | 102,891 | 147,351,249 |
| 2024-06-03 | 15.72 | 15.8 | 14.88 | 15.03 | -4.15% | 49,781 | 76,025,239 |
| 2024-05-31 | 15.43 | 15.93 | 15 | 15.68 | +2.69% | 40,117 | 62,698,154 |
| 2024-05-30 | 15.64 | 15.7 | 15.21 | 15.27 | -1.8% | 32,204 | 49,692,348 |
| 2024-05-29 | 15.68 | 16.05 | 15.41 | 15.55 | -1.21% | 23,253 | 36,547,709 |
| 2024-05-28 | 15.76 | 16.33 | 15.49 | 15.74 | -0.38% | 35,945 | 57,420,254 |
| 2024-05-27 | 15.75 | 15.89 | 15.16 | 15.8 | +1.74% | 45,835 | 70,917,139 |
| 2024-05-24 | 16.56 | 16.7 | 15.51 | 15.53 | -5.48% | 50,408 | 80,148,139 |
| 2024-05-23 | 16.82 | 16.94 | 16.4 | 16.43 | -2.43% | 31,057 | 51,608,004 |
| 2024-05-22 | 16.62 | 16.87 | 16.3 | 16.84 | +1.32% | 24,125 | 40,392,532 |
| 2024-05-21 | 17.14 | 17.14 | 16.54 | 16.62 | -2.06% | 34,147 | 57,167,314 |
| 2024-05-20 | 16.81 | 17.47 | 16.51 | 16.97 | +0.95% | 41,716 | 71,353,812 |
| 2024-05-17 | 16.6 | 17.37 | 16.48 | 16.81 | +1.2% | 60,955 | 103,363,024 |
| 2024-05-16 | 16.14 | 16.74 | 15.84 | 16.61 | +5.33% | 62,004 | 101,494,922 |
| 2024-05-15 | 15.59 | 16.14 | 15.38 | 15.77 | +1.15% | 38,313 | 60,704,644 |
| 2024-05-14 | 15.71 | 16.27 | 15.5 | 15.59 | -0.76% | 43,816 | 69,014,621 |
| 2024-05-13 | 16.2 | 16.28 | 15.66 | 15.71 | -3.02% | 43,062 | 68,452,640 |
| 2024-05-10 | 17.14 | 17.4 | 16.1 | 16.2 | -3.57% | 47,196 | 78,413,560 |
| 2024-05-09 | 16.7 | 17.02 | 16.56 | 16.8 | +1.33% | 49,281 | 82,559,955 |
| 2024-05-08 | 17.67 | 17.67 | 16.58 | 16.58 | -4.93% | 60,200 | 101,343,035 |
| 2024-05-07 | 17.49 | 17.77 | 17.38 | 17.44 | +0.58% | 33,888 | 59,527,754 |
| 2024-05-06 | 17.66 | 18.18 | 17.2 | 17.34 | -0.23% | 54,513 | 96,207,119 |
| 2024-04-30 | 17.49 | 18.09 | 17.26 | 17.38 | -0.34% | 66,273 | 116,719,984 |
| 2024-04-29 | 16.8 | 17.57 | 16.55 | 17.44 | +5.57% | 46,530 | 80,405,117 |
| 2024-04-26 | 15.66 | 16.67 | 15.66 | 16.52 | +5.49% | 45,715 | 74,709,096 |
| 2024-04-25 | 15.79 | 16.08 | 15.55 | 15.66 | -2.06% | 37,426 | 59,007,775 |
| 2024-04-24 | 15.38 | 15.99 | 15.01 | 15.99 | +5.06% | 42,904 | 67,281,748 |
| 2024-04-23 | 14.88 | 15.29 | 14.74 | 15.22 | +3.12% | 40,551 | 61,142,985 |
| 2024-04-22 | 14.17 | 14.99 | 13.7 | 14.76 | +3.65% | 47,040 | 68,214,630 |
| 2024-04-19 | 14.45 | 14.69 | 14 | 14.24 | -1.93% | 38,381 | 54,725,720 |
| 2024-04-18 | 14.66 | 14.9 | 14.2 | 14.52 | -0.55% | 50,299 | 73,278,395 |
| 2024-04-17 | 14.5 | 14.85 | 14 | 14.6 | +5.04% | 65,733 | 95,273,083 |
| 2024-04-16 | 14.5 | 14.61 | 13.3 | 13.9 | -4.14% | 90,185 | 125,856,038 |
| 2024-04-15 | 15.94 | 15.98 | 14.2 | 14.5 | -8.92% | 85,638 | 127,059,330 |
| 2024-04-12 | 15.76 | 16.39 | 15.69 | 15.92 | +1.79% | 47,623 | 76,787,100 |
| 2024-04-11 | 15.3 | 15.99 | 15.08 | 15.64 | +2.02% | 50,158 | 78,663,487 |
| 2024-04-10 | 16.02 | 16.12 | 14.99 | 15.33 | -4.49% | 55,932 | 86,135,052 |
| 2024-04-09 | 16.32 | 16.74 | 15.71 | 16.05 | -0.99% | 55,826 | 89,403,414 |
| 2024-04-08 | 16.98 | 17.07 | 16.05 | 16.21 | -4.87% | 43,873 | 72,315,425 |
| 2024-04-03 | 17.21 | 17.36 | 16.66 | 17.04 | -1.84% | 42,112 | 71,569,836 |
| 2024-04-02 | 18.11 | 18.15 | 17.22 | 17.36 | -4.98% | 52,642 | 92,439,071 |
| 2024-04-01 | 18.31 | 18.37 | 17.9 | 18.27 | +1.5% | 31,941 | 58,067,297 |
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：