股票概览
12.73
+1.6%
+0.2
12.53
开盘价
13.12
最高价
12.49
最低价
13,686
成交量
数据更新至: 2024-06-28
技术指标
12.38
MA5 (5日均线)
12.41
MA10 (10日均线)
12.51
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 | 12.53 | 13.12 | 12.49 | 12.73 | +1.6% | 13,686 | 17,622,943 |
| 2024-06-27 | 12.6 | 12.97 | 12.5 | 12.53 | -1.49% | 14,015 | 17,846,348 |
| 2024-06-26 | 11.89 | 12.79 | 11.89 | 12.72 | +6.18% | 15,253 | 18,981,549 |
| 2024-06-25 | 11.93 | 12.17 | 11.88 | 11.98 | +0.42% | 6,143 | 7,373,889 |
| 2024-06-24 | 12.44 | 12.46 | 11.89 | 11.93 | -4.25% | 14,122 | 17,155,628 |
| 2024-06-21 | 12.5 | 12.65 | 12.27 | 12.46 | -0.8% | 7,516 | 9,383,099 |
| 2024-06-20 | 12.44 | 12.76 | 12.3 | 12.56 | +1.62% | 15,294 | 19,218,429 |
| 2024-06-19 | 12.57 | 12.63 | 12.35 | 12.36 | -1.51% | 6,495 | 8,082,156 |
| 2024-06-18 | 12.3 | 12.59 | 12.26 | 12.55 | +1.95% | 11,530 | 14,357,915 |
| 2024-06-17 | 12.62 | 12.62 | 12.27 | 12.31 | -1.91% | 7,072 | 8,759,190 |
| 2024-06-14 | 12.55 | 12.62 | 12.28 | 12.55 | -0.16% | 9,356 | 11,650,516 |
| 2024-06-13 | 12.48 | 12.73 | 12.26 | 12.57 | +0.72% | 11,657 | 14,586,662 |
| 2024-06-12 | 12.26 | 12.61 | 12.26 | 12.48 | +1.13% | 9,290 | 11,581,363 |
| 2024-06-11 | 12.17 | 12.35 | 11.75 | 12.34 | +1.65% | 11,351 | 13,728,407 |
| 2024-06-07 | 11.94 | 12.25 | 11.86 | 12.14 | +3.06% | 18,061 | 21,871,223 |
| 2024-06-06 | 12.5 | 12.58 | 11.61 | 11.78 | -5.53% | 32,485 | 38,950,295 |
| 2024-06-05 | 12.78 | 12.78 | 12.47 | 12.47 | -2.81% | 15,026 | 18,929,037 |
| 2024-06-04 | 13.1 | 13.28 | 12.65 | 12.83 | -2.73% | 19,743 | 25,313,367 |
| 2024-06-03 | 13.51 | 13.61 | 13.05 | 13.19 | -3.37% | 14,162 | 18,783,414 |
| 2024-05-31 | 13.5 | 13.69 | 13.41 | 13.65 | +1.11% | 7,237 | 9,840,291 |
| 2024-05-30 | 13.45 | 13.63 | 13.26 | 13.5 | +0.52% | 7,360 | 9,957,798 |
| 2024-05-29 | 13.35 | 13.6 | 13.23 | 13.43 | +0.6% | 6,942 | 9,344,116 |
| 2024-05-28 | 13.55 | 13.63 | 13.28 | 13.35 | -1.26% | 7,476 | 10,023,442 |
| 2024-05-27 | 13.66 | 13.66 | 13.18 | 13.52 | -0.44% | 15,829 | 21,248,955 |
| 2024-05-24 | 13.97 | 13.97 | 13.51 | 13.58 | -1.24% | 8,638 | 11,801,550 |
| 2024-05-23 | 14.14 | 14.16 | 13.71 | 13.75 | -2.83% | 9,118 | 12,682,036 |
| 2024-05-22 | 13.98 | 14.21 | 13.9 | 14.15 | +1.22% | 9,846 | 13,891,495 |
| 2024-05-21 | 14.37 | 14.38 | 13.87 | 13.98 | -2.98% | 13,722 | 19,287,439 |
| 2024-05-20 | 14.3 | 14.48 | 14.13 | 14.41 | +1.26% | 11,405 | 16,410,765 |
| 2024-05-17 | 14.05 | 14.47 | 14.05 | 14.23 | +1.07% | 10,390 | 14,805,891 |
| 2024-05-16 | 14.05 | 14.4 | 14.01 | 14.08 | +1.22% | 11,971 | 16,964,283 |
| 2024-05-15 | 14.15 | 14.15 | 13.89 | 13.91 | -1.7% | 9,796 | 13,717,817 |
| 2024-05-14 | 14.22 | 14.43 | 14.13 | 14.15 | -0.35% | 9,948 | 14,198,936 |
| 2024-05-13 | 14.53 | 14.59 | 14.16 | 14.2 | -2.74% | 14,454 | 20,679,491 |
| 2024-05-10 | 15.23 | 15.27 | 14.6 | 14.6 | -3.76% | 15,694 | 23,150,832 |
| 2024-05-09 | 15.07 | 15.37 | 14.9 | 15.17 | +0.66% | 15,986 | 24,249,317 |
| 2024-05-08 | 15.19 | 15.5 | 14.82 | 15.07 | +0.67% | 20,361 | 30,734,821 |
| 2024-05-07 | 15.08 | 15.08 | 14.83 | 14.97 | -0.53% | 11,857 | 17,727,573 |
| 2024-05-06 | 14.41 | 15.07 | 14.41 | 15.05 | +4.3% | 16,256 | 24,231,768 |
| 2024-04-30 | 14.42 | 14.6 | 14.2 | 14.43 | -0.41% | 12,994 | 18,685,908 |
| 2024-04-29 | 14.03 | 14.69 | 14.01 | 14.49 | +2.91% | 16,330 | 23,525,901 |
| 2024-04-26 | 13.84 | 14.08 | 13.64 | 14.08 | +1.59% | 26,923 | 37,598,084 |
| 2024-04-25 | 13.78 | 14.01 | 13.51 | 13.86 | +1.09% | 11,123 | 15,409,814 |
| 2024-04-24 | 13.66 | 13.75 | 13.37 | 13.71 | +1.48% | 9,929 | 13,547,787 |
| 2024-04-23 | 13.17 | 13.63 | 13.17 | 13.51 | +2.43% | 13,054 | 17,509,153 |
| 2024-04-22 | 12.95 | 13.33 | 12.91 | 13.19 | +1.23% | 12,733 | 16,788,608 |
| 2024-04-19 | 13.29 | 13.39 | 12.95 | 13.03 | -2.25% | 13,738 | 17,977,092 |
| 2024-04-18 | 13.5 | 13.68 | 13.18 | 13.33 | -1.19% | 13,770 | 18,502,328 |
| 2024-04-17 | 12.82 | 13.58 | 12.72 | 13.49 | +5.89% | 19,612 | 26,068,959 |
| 2024-04-16 | 13.18 | 13.5 | 12.58 | 12.74 | -5.77% | 25,270 | 32,442,863 |
| 2024-04-15 | 14.23 | 14.56 | 13.33 | 13.52 | -6.18% | 28,577 | 39,410,423 |
| 2024-04-12 | 14.8 | 14.93 | 14.39 | 14.41 | -2.5% | 10,055 | 14,674,936 |
| 2024-04-11 | 14.52 | 14.97 | 14.52 | 14.78 | +0.75% | 8,081 | 11,975,221 |
| 2024-04-10 | 15.23 | 15.23 | 14.57 | 14.67 | -3.55% | 10,627 | 15,748,797 |
| 2024-04-09 | 14.73 | 15.22 | 14.65 | 15.21 | +3.33% | 12,082 | 18,103,781 |
| 2024-04-08 | 15.45 | 15.45 | 14.7 | 14.72 | -4.85% | 15,369 | 23,098,473 |
| 2024-04-03 | 15.53 | 15.7 | 15.35 | 15.47 | -0.71% | 10,308 | 15,966,570 |
| 2024-04-02 | 15.75 | 15.78 | 15.35 | 15.58 | -0.76% | 10,895 | 16,901,468 |
| 2024-04-01 | 15.37 | 15.71 | 15.18 | 15.7 | +3.22% | 11,983 | 18,620,060 |
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：