股票概览
12.88
-1.83%
-0.24
12.99
开盘价
13.48
最高价
12.7
最低价
64,356
成交量
数据更新至: 2024-06-28
技术指标
12.82
MA5 (5日均线)
13.16
MA10 (10日均线)
12.22
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 | 12.99 | 13.48 | 12.7 | 12.88 | -1.83% | 64,356 | 84,277,336 |
| 2024-06-27 | 12.85 | 13.58 | 12.52 | 13.12 | +1.47% | 86,671 | 113,298,708 |
| 2024-06-26 | 12.4 | 13.02 | 12.11 | 12.93 | +3.44% | 73,930 | 93,067,724 |
| 2024-06-25 | 12.6 | 12.8 | 12.04 | 12.5 | -1.19% | 70,631 | 87,108,984 |
| 2024-06-24 | 12.96 | 13.63 | 12.46 | 12.65 | -3.66% | 92,944 | 121,694,574 |
| 2024-06-21 | 14.21 | 14.3 | 13.08 | 13.13 | -9.26% | 141,657 | 193,043,756 |
| 2024-06-20 | 13.65 | 16.45 | 13.45 | 14.47 | +4.48% | 214,368 | 320,385,928 |
| 2024-06-19 | 13.48 | 14.24 | 12.9 | 13.85 | +1.69% | 155,239 | 209,067,347 |
| 2024-06-18 | 12.48 | 14.14 | 12.36 | 13.62 | +9.84% | 165,059 | 219,304,849 |
| 2024-06-17 | 12.29 | 12.88 | 12.16 | 12.4 | +0.4% | 97,709 | 121,734,161 |
| 2024-06-14 | 13.7 | 13.7 | 12.13 | 12.35 | -5.44% | 150,638 | 190,268,309 |
| 2024-06-13 | 11 | 13.06 | 10.95 | 13.06 | +20.04% | 100,415 | 123,476,536 |
| 2024-06-12 | 10.86 | 11.19 | 10.78 | 10.88 | -0.27% | 35,155 | 38,591,237 |
| 2024-06-11 | 10.51 | 10.99 | 10.05 | 10.91 | +4.7% | 49,787 | 52,981,874 |
| 2024-06-07 | 10.65 | 10.91 | 10.22 | 10.42 | -3.61% | 56,134 | 59,104,647 |
| 2024-06-06 | 11.25 | 11.67 | 10.53 | 10.81 | -3.91% | 78,774 | 87,371,135 |
| 2024-06-05 | 10.7 | 11.88 | 10.44 | 11.25 | +5.93% | 81,141 | 91,795,946 |
| 2024-06-04 | 11.2 | 11.2 | 10.41 | 10.62 | -4.75% | 37,292 | 39,568,777 |
| 2024-06-03 | 11.43 | 11.6 | 10.99 | 11.15 | -2.11% | 33,964 | 38,333,967 |
| 2024-05-31 | 10.95 | 11.61 | 10.9 | 11.39 | +4.02% | 41,928 | 47,629,214 |
| 2024-05-30 | 10.88 | 11.08 | 10.7 | 10.95 | +0.37% | 24,267 | 26,539,770 |
| 2024-05-29 | 10.9 | 11.11 | 10.78 | 10.91 | 0% | 17,267 | 18,861,181 |
| 2024-05-28 | 10.92 | 11.25 | 10.8 | 10.91 | -0.37% | 26,489 | 29,277,546 |
| 2024-05-27 | 11 | 11.13 | 10.4 | 10.95 | +0.18% | 30,064 | 32,197,806 |
| 2024-05-24 | 11.07 | 11.34 | 10.86 | 10.93 | -1.8% | 30,785 | 33,913,844 |
| 2024-05-23 | 11.25 | 11.5 | 11.11 | 11.13 | -2.11% | 36,015 | 40,531,434 |
| 2024-05-22 | 11.05 | 11.47 | 11.01 | 11.37 | +3.08% | 44,026 | 49,608,618 |
| 2024-05-21 | 10.71 | 11.55 | 10.62 | 11.03 | +3.18% | 45,839 | 50,858,073 |
| 2024-05-20 | 10.51 | 10.88 | 10.37 | 10.69 | +1.62% | 34,988 | 37,353,494 |
| 2024-05-17 | 10.51 | 10.52 | 10.15 | 10.52 | 0% | 34,189 | 35,494,139 |
| 2024-05-16 | 10.36 | 10.75 | 10.36 | 10.52 | +2.24% | 20,173 | 21,334,923 |
| 2024-05-15 | 10.44 | 10.72 | 10.29 | 10.29 | -2.74% | 19,062 | 19,990,144 |
| 2024-05-14 | 10.55 | 10.85 | 10.54 | 10.58 | +0.09% | 12,374 | 13,161,195 |
| 2024-05-13 | 11.19 | 11.34 | 10.41 | 10.57 | -4.77% | 23,766 | 25,377,302 |
| 2024-05-10 | 11.58 | 11.69 | 11.06 | 11.1 | -3.39% | 16,964 | 19,056,873 |
| 2024-05-09 | 11.62 | 11.69 | 11.43 | 11.49 | +1.68% | 15,234 | 17,565,435 |
| 2024-05-08 | 11.6 | 11.69 | 11.27 | 11.3 | -4.64% | 20,056 | 22,951,418 |
| 2024-05-07 | 11.98 | 11.98 | 11.7 | 11.85 | +0.42% | 13,555 | 16,040,839 |
| 2024-05-06 | 11.7 | 11.95 | 11.65 | 11.8 | +2.88% | 18,654 | 21,936,696 |
| 2024-04-30 | 11.6 | 11.76 | 11.39 | 11.47 | -1.55% | 15,453 | 17,802,911 |
| 2024-04-29 | 11.25 | 11.71 | 11.25 | 11.65 | +3.46% | 23,160 | 26,858,972 |
| 2024-04-26 | 11.04 | 11.4 | 10.88 | 11.26 | +2.09% | 23,350 | 26,225,561 |
| 2024-04-25 | 11 | 11.23 | 10.93 | 11.03 | -0.18% | 13,311 | 14,767,717 |
| 2024-04-24 | 10.63 | 11.07 | 10.57 | 11.05 | +3.85% | 20,861 | 22,764,445 |
| 2024-04-23 | 10.62 | 10.82 | 10.5 | 10.64 | -2.12% | 21,421 | 22,832,428 |
| 2024-04-22 | 10.7 | 10.89 | 10.21 | 10.87 | +1.12% | 16,585 | 17,674,252 |
| 2024-04-19 | 10.9 | 11.08 | 10.62 | 10.75 | -2.45% | 14,922 | 16,112,169 |
| 2024-04-18 | 11.33 | 11.33 | 10.86 | 11.02 | -1.43% | 15,574 | 17,244,213 |
| 2024-04-17 | 10.4 | 11.18 | 10.35 | 11.18 | +10.04% | 26,495 | 28,954,556 |
| 2024-04-16 | 11.3 | 11.38 | 10.14 | 10.16 | -9.85% | 28,707 | 30,195,024 |
| 2024-04-15 | 12.04 | 12.23 | 10.97 | 11.27 | -7.09% | 30,765 | 35,249,507 |
| 2024-04-12 | 12.14 | 12.43 | 12.04 | 12.13 | -0.08% | 13,101 | 15,989,297 |
| 2024-04-11 | 12.01 | 12.41 | 11.9 | 12.14 | +0.5% | 16,127 | 19,676,624 |
| 2024-04-10 | 12.48 | 12.48 | 11.93 | 12.08 | -2.97% | 17,207 | 20,841,576 |
| 2024-04-09 | 12.35 | 12.48 | 12.21 | 12.45 | +0.81% | 17,561 | 21,727,578 |
| 2024-04-08 | 13.13 | 13.13 | 12.31 | 12.35 | -5.22% | 27,596 | 34,728,713 |
| 2024-04-03 | 13.39 | 13.43 | 12.88 | 13.03 | -2.62% | 28,447 | 37,217,133 |
| 2024-04-02 | 13.71 | 13.71 | 13.23 | 13.38 | -2.48% | 26,390 | 35,360,763 |
| 2024-04-01 | 13.8 | 13.97 | 13.58 | 13.72 | -0.22% | 31,393 | 43,102,380 |
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：