股票概览
12.29
+1.91%
+0.23
12.01
开盘价
12.46
最高价
12.01
最低价
13,198
成交量
数据更新至: 2024-06-28
技术指标
12.05
MA5 (5日均线)
12.37
MA10 (10日均线)
12.72
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 | 12.01 | 12.46 | 12.01 | 12.29 | +1.91% | 13,198 | 16,233,571 |
| 2024-06-27 | 12.2 | 12.35 | 12.03 | 12.06 | -1.39% | 9,864 | 12,039,658 |
| 2024-06-26 | 11.86 | 12.3 | 11.81 | 12.23 | +2.43% | 11,743 | 14,169,546 |
| 2024-06-25 | 11.61 | 12.06 | 11.61 | 11.94 | +1.7% | 16,118 | 19,237,529 |
| 2024-06-24 | 12.26 | 12.33 | 11.66 | 11.74 | -5.32% | 20,315 | 24,202,834 |
| 2024-06-21 | 12.5 | 12.56 | 12.28 | 12.4 | -0.8% | 8,277 | 10,282,203 |
| 2024-06-20 | 12.75 | 12.95 | 12.5 | 12.5 | -2.8% | 12,287 | 15,562,096 |
| 2024-06-19 | 12.96 | 13.04 | 12.82 | 12.86 | -0.85% | 8,775 | 11,318,927 |
| 2024-06-18 | 12.73 | 12.97 | 12.67 | 12.97 | +1.89% | 13,760 | 17,738,126 |
| 2024-06-17 | 12.72 | 12.9 | 12.69 | 12.73 | -1.24% | 10,412 | 13,296,387 |
| 2024-06-14 | 12.96 | 13.03 | 12.8 | 12.89 | -0.31% | 11,204 | 14,468,628 |
| 2024-06-13 | 12.96 | 13.1 | 12.89 | 12.93 | -0.23% | 13,026 | 16,882,190 |
| 2024-06-12 | 12.65 | 12.99 | 12.6 | 12.96 | +2.45% | 17,731 | 22,824,393 |
| 2024-06-11 | 12.71 | 12.79 | 12.44 | 12.65 | -1.09% | 19,713 | 24,813,144 |
| 2024-06-07 | 12.39 | 12.87 | 12.37 | 12.79 | +4.24% | 31,228 | 39,596,172 |
| 2024-06-06 | 12.62 | 12.89 | 12.19 | 12.27 | -3.61% | 26,702 | 33,249,864 |
| 2024-06-05 | 13.29 | 13.29 | 12.67 | 12.73 | -4.36% | 36,768 | 47,303,229 |
| 2024-06-04 | 13.86 | 13.95 | 13.07 | 13.31 | -4.18% | 38,003 | 50,516,909 |
| 2024-06-03 | 14.25 | 14.28 | 13.71 | 13.89 | -2.11% | 28,618 | 39,995,452 |
| 2024-05-31 | 14.22 | 14.69 | 14.18 | 14.19 | +0.28% | 24,065 | 34,583,261 |
| 2024-05-30 | 14.52 | 14.72 | 14.11 | 14.15 | -3.87% | 24,326 | 34,915,307 |
| 2024-05-29 | 14.25 | 15 | 14.11 | 14.72 | +3.81% | 51,871 | 76,011,395 |
| 2024-05-28 | 14.56 | 14.74 | 14.16 | 14.18 | -3.73% | 29,641 | 42,627,213 |
| 2024-05-27 | 14.88 | 14.97 | 14.4 | 14.73 | -1.87% | 33,006 | 48,122,043 |
| 2024-05-24 | 14.87 | 15.32 | 14.57 | 15.01 | +1.08% | 39,930 | 59,715,583 |
| 2024-05-23 | 15.5 | 15.6 | 14.56 | 14.85 | -5.83% | 50,289 | 75,617,596 |
| 2024-05-22 | 15.65 | 15.8 | 15.4 | 15.77 | +1.02% | 42,538 | 66,430,416 |
| 2024-05-21 | 16.1 | 16.1 | 15.6 | 15.61 | -5.39% | 52,261 | 82,095,193 |
| 2024-05-20 | 16 | 16.6 | 15.8 | 16.5 | +3.25% | 96,130 | 156,823,185 |
| 2024-05-17 | 15.84 | 16.18 | 15.5 | 15.98 | -0.99% | 89,452 | 141,033,087 |
| 2024-05-16 | 16.1 | 16.69 | 15.76 | 16.14 | +0.94% | 180,282 | 294,179,963 |
| 2024-05-15 | 14.49 | 15.99 | 14.24 | 15.99 | +9.97% | 91,322 | 142,573,117 |
| 2024-05-14 | 14.81 | 15.08 | 14.46 | 14.54 | -2.81% | 37,987 | 55,865,238 |
| 2024-05-13 | 15.31 | 15.33 | 14.62 | 14.96 | -2.98% | 51,172 | 75,809,819 |
| 2024-05-10 | 15.01 | 15.66 | 14.85 | 15.42 | +2.12% | 74,231 | 113,482,205 |
| 2024-05-09 | 14.4 | 15.83 | 14.38 | 15.1 | +3.92% | 80,225 | 121,695,723 |
| 2024-05-08 | 14.7 | 15.05 | 14.52 | 14.53 | -1.76% | 47,690 | 70,525,047 |
| 2024-05-07 | 14.29 | 15.06 | 14.29 | 14.79 | +2.49% | 63,127 | 92,580,425 |
| 2024-05-06 | 14.08 | 14.58 | 13.93 | 14.43 | +4.26% | 49,232 | 70,140,847 |
| 2024-04-30 | 14.2 | 14.2 | 13.81 | 13.84 | -2.12% | 27,056 | 37,720,728 |
| 2024-04-29 | 14.07 | 14.14 | 13.87 | 14.14 | +1.36% | 32,064 | 45,080,022 |
| 2024-04-26 | 14.01 | 14.08 | 13.84 | 13.95 | -1.41% | 34,290 | 47,802,860 |
| 2024-04-25 | 13.76 | 14.44 | 13.68 | 14.15 | +1.73% | 41,825 | 58,829,787 |
| 2024-04-24 | 13.68 | 13.91 | 13.57 | 13.91 | +0.29% | 28,590 | 39,443,986 |
| 2024-04-23 | 14.16 | 14.17 | 13.74 | 13.87 | -3.81% | 45,096 | 62,536,802 |
| 2024-04-22 | 13.88 | 14.59 | 13.68 | 14.42 | +3.3% | 80,698 | 113,842,009 |
| 2024-04-19 | 12.59 | 13.96 | 12.5 | 13.96 | +10.01% | 34,814 | 47,506,495 |
| 2024-04-18 | 12.7 | 12.92 | 12.22 | 12.69 | -0.31% | 34,498 | 43,607,386 |
| 2024-04-17 | 12.65 | 12.85 | 12.29 | 12.73 | +3.58% | 35,564 | 45,083,203 |
| 2024-04-16 | 13.52 | 13.55 | 12.29 | 12.29 | -10.03% | 49,911 | 62,728,067 |
| 2024-04-15 | 14.24 | 14.57 | 13.04 | 13.66 | -5.66% | 58,936 | 81,277,999 |
| 2024-04-12 | 14.7 | 15.29 | 14.31 | 14.48 | -3.34% | 94,194 | 138,569,537 |
| 2024-04-11 | 13.84 | 14.99 | 13.79 | 14.98 | +5.05% | 104,610 | 151,941,889 |
| 2024-04-10 | 13.24 | 14.66 | 13.21 | 14.26 | +6.98% | 98,091 | 139,157,600 |
| 2024-04-09 | 13.04 | 13.5 | 12.95 | 13.33 | +2.3% | 26,209 | 34,839,841 |
| 2024-04-08 | 13.5 | 13.5 | 12.95 | 13.03 | -3.27% | 21,533 | 28,156,733 |
| 2024-04-03 | 13.5 | 13.63 | 13.15 | 13.47 | -0.22% | 17,959 | 23,970,157 |
| 2024-04-02 | 13.69 | 13.72 | 13.41 | 13.5 | -0.88% | 19,335 | 26,205,111 |
| 2024-04-01 | 13.08 | 13.65 | 13.08 | 13.62 | +4.61% | 18,907 | 25,434,940 |
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：