股票概览
12.01
-0.08%
-0.01
12
开盘价
12.33
最高价
11.98
最低价
27,372
成交量
数据更新至: 2024-06-28
技术指标
12.12
MA5 (5日均线)
12.37
MA10 (10日均线)
12.84
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 | 12.33 | 11.98 | 12.01 | -0.08% | 27,372 | 33,262,680 |
| 2024-06-27 | 12.21 | 12.3 | 11.98 | 12.02 | -1.8% | 22,657 | 27,366,017 |
| 2024-06-26 | 12 | 12.25 | 11.94 | 12.24 | +0.66% | 23,806 | 28,875,272 |
| 2024-06-25 | 12.08 | 12.23 | 11.94 | 12.16 | +0.08% | 28,161 | 34,097,686 |
| 2024-06-24 | 12.49 | 12.49 | 11.92 | 12.15 | -2.8% | 63,280 | 76,577,002 |
| 2024-06-21 | 12.19 | 12.66 | 12.15 | 12.5 | -0.95% | 46,520 | 58,140,360 |
| 2024-06-20 | 12.99 | 13.36 | 12.55 | 12.62 | +0.56% | 74,704 | 96,651,879 |
| 2024-06-19 | 12.84 | 12.85 | 12.55 | 12.55 | -1.65% | 18,002 | 22,768,837 |
| 2024-06-18 | 12.74 | 12.88 | 12.73 | 12.76 | +0.24% | 13,537 | 17,325,243 |
| 2024-06-17 | 12.84 | 12.85 | 12.7 | 12.73 | -1.01% | 17,702 | 22,577,158 |
| 2024-06-14 | 12.76 | 12.94 | 12.64 | 12.86 | +0.78% | 30,136 | 38,581,541 |
| 2024-06-13 | 12.97 | 12.99 | 12.58 | 12.76 | -1.47% | 30,662 | 39,134,618 |
| 2024-06-12 | 13.25 | 13.27 | 12.93 | 12.95 | -1.52% | 23,174 | 30,311,161 |
| 2024-06-11 | 13.14 | 13.22 | 12.85 | 13.15 | +0.08% | 20,591 | 26,902,810 |
| 2024-06-07 | 13.11 | 13.28 | 13.02 | 13.14 | +1.23% | 28,243 | 37,117,745 |
| 2024-06-06 | 13.56 | 13.56 | 12.75 | 12.98 | -5.67% | 54,307 | 70,673,500 |
| 2024-06-05 | 13.85 | 13.92 | 13.73 | 13.76 | -0.65% | 17,232 | 23,823,233 |
| 2024-06-04 | 13.72 | 13.87 | 13.51 | 13.85 | +0.95% | 21,813 | 29,908,175 |
| 2024-06-03 | 13.88 | 14.05 | 13.58 | 13.72 | -1.08% | 28,476 | 39,388,814 |
| 2024-05-31 | 13.77 | 13.9 | 13.72 | 13.87 | +1.09% | 12,726 | 17,582,150 |
| 2024-05-30 | 13.8 | 13.9 | 13.63 | 13.72 | -0.36% | 17,102 | 23,518,669 |
| 2024-05-29 | 13.83 | 14.08 | 13.73 | 13.77 | +0.15% | 19,004 | 26,398,016 |
| 2024-05-28 | 14 | 14.01 | 13.66 | 13.75 | -1.65% | 26,275 | 36,230,662 |
| 2024-05-27 | 14.18 | 14.28 | 13.8 | 13.98 | -1.55% | 28,138 | 39,159,746 |
| 2024-05-24 | 14.33 | 14.48 | 14.15 | 14.2 | -1.25% | 25,302 | 36,202,005 |
| 2024-05-23 | 14.86 | 14.86 | 14.37 | 14.38 | -3.1% | 30,232 | 43,897,199 |
| 2024-05-22 | 14.61 | 14.9 | 14.56 | 14.84 | +1.92% | 28,447 | 42,001,632 |
| 2024-05-21 | 14.79 | 14.92 | 14.51 | 14.56 | -1.69% | 29,190 | 42,844,826 |
| 2024-05-20 | 15.25 | 15.25 | 14.77 | 14.81 | -2.05% | 54,048 | 80,737,659 |
| 2024-05-17 | 14.67 | 15.14 | 14.55 | 15.12 | +3% | 50,382 | 74,816,932 |
| 2024-05-16 | 14.3 | 14.87 | 14.29 | 14.68 | +2.66% | 39,547 | 57,887,499 |
| 2024-05-15 | 14.48 | 14.49 | 14.22 | 14.3 | -1.17% | 19,946 | 28,626,385 |
| 2024-05-14 | 14.66 | 14.66 | 14.46 | 14.47 | -0.14% | 22,492 | 32,635,695 |
| 2024-05-13 | 14.7 | 14.7 | 14.41 | 14.49 | -1.76% | 20,250 | 29,438,003 |
| 2024-05-10 | 14.88 | 14.92 | 14.59 | 14.75 | -0.47% | 22,299 | 32,852,069 |
| 2024-05-09 | 14.5 | 14.89 | 14.29 | 14.82 | +2.07% | 32,857 | 48,502,568 |
| 2024-05-08 | 14.85 | 14.85 | 14.46 | 14.52 | -2.68% | 38,192 | 55,877,824 |
| 2024-05-07 | 15.02 | 15.14 | 14.83 | 14.92 | -1.06% | 37,030 | 55,378,352 |
| 2024-05-06 | 14.83 | 15.24 | 14.83 | 15.08 | +1.75% | 58,761 | 88,740,711 |
| 2024-04-30 | 15.06 | 15.06 | 14.36 | 14.82 | -4.51% | 81,862 | 120,620,836 |
| 2024-04-29 | 15.14 | 15.62 | 15.09 | 15.52 | +2.65% | 58,481 | 90,381,659 |
| 2024-04-26 | 14.8 | 15.14 | 14.75 | 15.12 | +2.02% | 41,386 | 62,126,501 |
| 2024-04-25 | 14.95 | 15.1 | 14.7 | 14.82 | -2.31% | 30,960 | 45,966,340 |
| 2024-04-24 | 15.2 | 15.35 | 14.9 | 15.17 | +1.47% | 27,558 | 41,619,006 |
| 2024-04-23 | 15 | 15.06 | 14.83 | 14.95 | -0.33% | 15,940 | 23,828,172 |
| 2024-04-22 | 14.9 | 15.14 | 14.75 | 15 | +1.01% | 28,008 | 41,994,510 |
| 2024-04-19 | 14.77 | 14.99 | 14.75 | 14.85 | -0.34% | 21,328 | 31,648,193 |
| 2024-04-18 | 14.81 | 15.07 | 14.77 | 14.9 | +0.2% | 22,986 | 34,306,696 |
| 2024-04-17 | 14.66 | 14.94 | 14.64 | 14.87 | +1.99% | 24,319 | 36,031,708 |
| 2024-04-16 | 14.81 | 14.89 | 14.5 | 14.58 | -1.49% | 29,950 | 44,025,409 |
| 2024-04-15 | 15.15 | 15.32 | 14.6 | 14.8 | -1.79% | 36,444 | 54,234,868 |
| 2024-04-12 | 15.46 | 15.52 | 15.07 | 15.07 | -2.33% | 18,809 | 28,692,055 |
| 2024-04-11 | 15.1 | 15.61 | 15.1 | 15.43 | +1.25% | 16,875 | 26,076,621 |
| 2024-04-10 | 15.55 | 15.67 | 15.12 | 15.24 | -2.37% | 18,202 | 27,923,654 |
| 2024-04-09 | 15.37 | 15.68 | 15.35 | 15.61 | +1.63% | 14,881 | 23,127,986 |
| 2024-04-08 | 15.81 | 15.81 | 15.36 | 15.36 | -2.6% | 22,230 | 34,549,755 |
| 2024-04-03 | 15.75 | 15.86 | 15.68 | 15.77 | +0.13% | 14,460 | 22,804,732 |
| 2024-04-02 | 15.88 | 15.95 | 15.71 | 15.75 | -0.57% | 18,055 | 28,467,928 |
| 2024-04-01 | 15.45 | 15.86 | 15.44 | 15.84 | +2.66% | 29,522 | 46,546,227 |
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：