股票概览
12.05
-1.07%
-0.13
12.12
开盘价
12.29
最高价
11.96
最低价
35,749
成交量
数据更新至: 2024-06-28
技术指标
12.20
MA5 (5日均线)
12.25
MA10 (10日均线)
12.53
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 | 12.29 | 11.96 | 12.05 | -1.07% | 35,749 | 43,342,658 |
| 2024-06-27 | 12.63 | 12.63 | 12.16 | 12.18 | -3.87% | 37,743 | 46,500,089 |
| 2024-06-26 | 12.06 | 12.75 | 12 | 12.67 | +3.51% | 59,397 | 74,268,733 |
| 2024-06-25 | 11.91 | 12.31 | 11.79 | 12.24 | +3.12% | 54,693 | 66,626,502 |
| 2024-06-24 | 12.16 | 12.16 | 11.81 | 11.87 | -2.63% | 39,479 | 47,198,709 |
| 2024-06-21 | 12.26 | 12.34 | 12.08 | 12.19 | -0.49% | 38,683 | 47,117,269 |
| 2024-06-20 | 12.36 | 12.54 | 12.16 | 12.25 | -0.73% | 32,743 | 40,302,386 |
| 2024-06-19 | 12.38 | 12.5 | 12.32 | 12.34 | -0.32% | 34,449 | 42,717,040 |
| 2024-06-18 | 12.33 | 12.48 | 12.27 | 12.38 | +0.41% | 31,838 | 39,407,985 |
| 2024-06-17 | 12.37 | 12.59 | 12.31 | 12.33 | -1.91% | 38,064 | 47,185,394 |
| 2024-06-14 | 12.55 | 12.58 | 12.27 | 12.57 | +0.64% | 42,794 | 53,198,593 |
| 2024-06-13 | 12.65 | 12.8 | 12.44 | 12.49 | -2.04% | 37,749 | 47,317,744 |
| 2024-06-12 | 12.66 | 12.85 | 12.66 | 12.75 | +0.16% | 28,241 | 36,053,504 |
| 2024-06-11 | 12.76 | 12.92 | 12.56 | 12.73 | -1.09% | 34,827 | 44,117,950 |
| 2024-06-07 | 12.86 | 12.96 | 12.72 | 12.87 | +2.31% | 45,005 | 57,884,889 |
| 2024-06-06 | 12.8 | 12.9 | 12.48 | 12.58 | -1.72% | 59,111 | 74,800,473 |
| 2024-06-05 | 13.2 | 13.23 | 12.8 | 12.8 | -2.66% | 44,446 | 57,611,798 |
| 2024-06-04 | 13.02 | 13.18 | 12.9 | 13.15 | +0.08% | 46,431 | 60,529,857 |
| 2024-06-03 | 13.09 | 13.33 | 13.02 | 13.14 | +0.38% | 42,157 | 55,392,151 |
| 2024-05-31 | 13.18 | 13.26 | 13.02 | 13.09 | -0.68% | 32,378 | 42,403,910 |
| 2024-05-30 | 13.45 | 13.49 | 13.13 | 13.18 | -1.49% | 32,075 | 42,460,970 |
| 2024-05-29 | 13.38 | 13.51 | 13.3 | 13.38 | -0.82% | 24,223 | 32,489,826 |
| 2024-05-28 | 13.68 | 13.68 | 13.41 | 13.49 | -0.44% | 37,506 | 50,812,509 |
| 2024-05-27 | 13.5 | 13.6 | 13.2 | 13.55 | +0.3% | 48,847 | 65,284,188 |
| 2024-05-24 | 13.58 | 13.78 | 13.49 | 13.51 | -0.59% | 28,251 | 38,532,180 |
| 2024-05-23 | 13.74 | 13.78 | 13.52 | 13.59 | -1.52% | 33,089 | 45,033,740 |
| 2024-05-22 | 13.85 | 14.02 | 13.72 | 13.8 | -1% | 32,995 | 45,620,101 |
| 2024-05-21 | 13.93 | 14.2 | 13.82 | 13.94 | -0.29% | 45,255 | 63,455,878 |
| 2024-05-20 | 13.79 | 14 | 13.6 | 13.98 | +1.6% | 66,827 | 92,344,542 |
| 2024-05-17 | 13.8 | 14 | 13.48 | 13.76 | -0.22% | 55,159 | 75,618,490 |
| 2024-05-16 | 14.12 | 14.23 | 13.57 | 13.79 | -2.82% | 85,048 | 117,574,132 |
| 2024-05-15 | 14.43 | 14.43 | 14.16 | 14.19 | -1.46% | 39,890 | 56,880,776 |
| 2024-05-14 | 14.13 | 14.55 | 14.13 | 14.4 | +2.13% | 54,483 | 78,205,766 |
| 2024-05-13 | 14.38 | 14.38 | 14 | 14.1 | -2.08% | 78,005 | 110,155,183 |
| 2024-05-10 | 14.8 | 14.81 | 14.23 | 14.4 | -2.17% | 62,038 | 89,620,174 |
| 2024-05-09 | 14.61 | 14.76 | 14.5 | 14.72 | +0.68% | 38,627 | 56,626,789 |
| 2024-05-08 | 15.05 | 15.14 | 14.56 | 14.62 | -2.73% | 55,263 | 81,657,281 |
| 2024-05-07 | 15.08 | 15.19 | 14.85 | 15.03 | -0.66% | 55,546 | 83,308,351 |
| 2024-05-06 | 15.1 | 15.45 | 14.9 | 15.13 | +1% | 98,651 | 149,478,111 |
| 2024-04-30 | 14.49 | 15.1 | 14.36 | 14.98 | +2.6% | 88,530 | 130,935,586 |
| 2024-04-29 | 14.98 | 15.07 | 14.35 | 14.6 | -2.14% | 99,239 | 144,705,739 |
| 2024-04-26 | 15 | 15.21 | 14.8 | 14.92 | -1.13% | 68,934 | 103,281,922 |
| 2024-04-25 | 15.26 | 15.26 | 14.41 | 15.09 | -1.5% | 117,642 | 174,041,830 |
| 2024-04-24 | 15.78 | 15.82 | 14.81 | 15.32 | -3.16% | 104,716 | 159,196,732 |
| 2024-04-23 | 15.73 | 15.95 | 15.54 | 15.82 | -0.44% | 72,181 | 113,623,629 |
| 2024-04-22 | 15.05 | 16.01 | 15.01 | 15.89 | +3.99% | 120,473 | 189,547,950 |
| 2024-04-19 | 15.2 | 15.36 | 14.92 | 15.28 | -0.59% | 60,676 | 91,925,324 |
| 2024-04-18 | 15 | 15.55 | 14.87 | 15.37 | +1.86% | 95,975 | 147,002,519 |
| 2024-04-17 | 15.06 | 15.44 | 14.85 | 15.09 | +1.07% | 90,385 | 136,643,511 |
| 2024-04-16 | 15.3 | 15.38 | 14.81 | 14.93 | -2.67% | 77,665 | 116,861,151 |
| 2024-04-15 | 15.5 | 15.56 | 15 | 15.34 | -1.41% | 99,375 | 151,712,262 |
| 2024-04-12 | 15.39 | 15.76 | 15.29 | 15.56 | +0.71% | 116,612 | 180,934,175 |
| 2024-04-11 | 15.3 | 15.95 | 15.02 | 15.45 | +6.4% | 205,580 | 318,461,355 |
| 2024-04-10 | 14.35 | 14.55 | 14.15 | 14.52 | +1.33% | 63,771 | 91,599,230 |
| 2024-04-09 | 14.42 | 14.51 | 14.14 | 14.33 | -0.42% | 50,148 | 71,695,495 |
| 2024-04-08 | 14.33 | 14.5 | 14.14 | 14.39 | -0.07% | 58,129 | 83,187,717 |
| 2024-04-03 | 14.46 | 14.63 | 14.2 | 14.4 | -0.76% | 56,000 | 80,551,069 |
| 2024-04-02 | 14.45 | 14.8 | 14.42 | 14.51 | 0% | 74,106 | 107,994,182 |
| 2024-04-01 | 14.44 | 14.7 | 14.17 | 14.51 | +0.76% | 97,169 | 140,825,703 |
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：