股票概览
12.3
+0.9%
+0.11
12.18
开盘价
12.55
最高价
12.11
最低价
14,293
成交量
数据更新至: 2024-06-28
技术指标
12.11
MA5 (5日均线)
12.34
MA10 (10日均线)
12.79
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 | 12.18 | 12.55 | 12.11 | 12.3 | +0.9% | 14,293 | 17,701,330 |
| 2024-06-27 | 12.36 | 12.55 | 12.18 | 12.19 | -1.22% | 17,959 | 22,182,455 |
| 2024-06-26 | 11.92 | 12.35 | 11.78 | 12.34 | +3.52% | 16,321 | 19,763,646 |
| 2024-06-25 | 11.86 | 12.06 | 11.82 | 11.92 | +0.93% | 14,483 | 17,283,668 |
| 2024-06-24 | 12.28 | 12.28 | 11.73 | 11.81 | -4.22% | 20,241 | 24,168,414 |
| 2024-06-21 | 12.33 | 12.48 | 12.18 | 12.33 | -0.08% | 12,909 | 15,946,423 |
| 2024-06-20 | 12.78 | 12.78 | 12.33 | 12.34 | -2.53% | 19,042 | 23,768,719 |
| 2024-06-19 | 12.86 | 12.96 | 12.66 | 12.66 | -1.33% | 14,080 | 18,019,798 |
| 2024-06-18 | 12.67 | 12.92 | 12.61 | 12.83 | +0.86% | 12,684 | 16,271,981 |
| 2024-06-17 | 12.94 | 13.02 | 12.69 | 12.72 | -2.38% | 17,177 | 22,032,210 |
| 2024-06-14 | 13 | 13.15 | 12.8 | 13.03 | 0% | 12,066 | 15,718,373 |
| 2024-06-13 | 13.3 | 13.36 | 12.97 | 13.03 | -1.51% | 15,914 | 20,833,671 |
| 2024-06-12 | 13.02 | 13.25 | 12.82 | 13.23 | +2.16% | 15,513 | 20,377,737 |
| 2024-06-11 | 13.02 | 13.06 | 12.57 | 12.95 | -0.46% | 19,388 | 24,950,880 |
| 2024-06-07 | 12.42 | 13.09 | 12.42 | 13.01 | +5.26% | 33,754 | 43,212,219 |
| 2024-06-06 | 13.05 | 13.25 | 12.14 | 12.36 | -6.01% | 50,817 | 63,604,127 |
| 2024-06-05 | 13.42 | 13.42 | 13.14 | 13.15 | -2.08% | 16,350 | 21,734,365 |
| 2024-06-04 | 13.8 | 13.8 | 13.22 | 13.43 | -3.1% | 22,459 | 30,171,704 |
| 2024-06-03 | 14.31 | 14.34 | 13.69 | 13.86 | -3.62% | 28,410 | 39,650,776 |
| 2024-05-31 | 14.38 | 14.48 | 14.3 | 14.38 | -0.83% | 22,211 | 31,903,236 |
| 2024-05-30 | 14.9 | 14.9 | 14.45 | 14.5 | +0.62% | 28,368 | 41,534,630 |
| 2024-05-29 | 14.25 | 14.56 | 14.23 | 14.41 | +0.91% | 17,171 | 24,805,117 |
| 2024-05-28 | 14.54 | 14.59 | 14.28 | 14.28 | -1.99% | 17,240 | 24,865,803 |
| 2024-05-27 | 14.65 | 14.77 | 14.36 | 14.57 | -0.68% | 22,624 | 32,805,885 |
| 2024-05-24 | 14.68 | 14.92 | 14.63 | 14.67 | -0.95% | 17,801 | 26,258,897 |
| 2024-05-23 | 15.25 | 15.27 | 14.78 | 14.81 | -1.59% | 31,514 | 47,094,493 |
| 2024-05-22 | 14.92 | 15.1 | 14.91 | 15.05 | +0.87% | 18,904 | 28,415,885 |
| 2024-05-21 | 15.41 | 15.41 | 14.86 | 14.92 | -2.48% | 28,642 | 42,878,119 |
| 2024-05-20 | 15.36 | 15.44 | 15.24 | 15.3 | -0.33% | 20,726 | 31,781,066 |
| 2024-05-17 | 15.34 | 15.39 | 15.14 | 15.35 | +0.72% | 19,937 | 30,430,559 |
| 2024-05-16 | 15.15 | 15.36 | 15.11 | 15.24 | +0.66% | 22,878 | 34,847,031 |
| 2024-05-15 | 15.23 | 15.4 | 15.09 | 15.14 | -0.39% | 21,855 | 33,245,936 |
| 2024-05-14 | 15.03 | 15.28 | 14.98 | 15.2 | +1.13% | 23,936 | 36,251,432 |
| 2024-05-13 | 15.39 | 15.49 | 14.98 | 15.03 | -3.47% | 35,243 | 53,397,390 |
| 2024-05-10 | 15.96 | 16.06 | 15.56 | 15.57 | -2.44% | 33,769 | 53,028,281 |
| 2024-05-09 | 15.9 | 16.22 | 15.9 | 15.96 | +0.57% | 34,717 | 55,761,063 |
| 2024-05-08 | 16.02 | 16.09 | 15.76 | 15.87 | -0.87% | 34,582 | 55,012,614 |
| 2024-05-07 | 15.71 | 16.05 | 15.7 | 16.01 | +1.91% | 33,820 | 53,881,416 |
| 2024-05-06 | 15.58 | 15.74 | 15.49 | 15.71 | +2.61% | 36,067 | 56,379,320 |
| 2024-04-30 | 15.33 | 15.58 | 15.16 | 15.31 | -0.91% | 32,945 | 50,528,457 |
| 2024-04-29 | 14.93 | 15.52 | 14.92 | 15.45 | +2.86% | 43,898 | 67,199,280 |
| 2024-04-26 | 15.05 | 15.1 | 14.75 | 15.02 | -0.13% | 39,373 | 58,894,802 |
| 2024-04-25 | 15.05 | 15.19 | 14.92 | 15.04 | +1.21% | 36,877 | 55,464,068 |
| 2024-04-24 | 14.54 | 14.86 | 14.54 | 14.86 | +1.57% | 31,199 | 45,993,297 |
| 2024-04-23 | 14.43 | 14.76 | 14.4 | 14.63 | +1.32% | 29,596 | 43,239,274 |
| 2024-04-22 | 14.84 | 14.95 | 14.22 | 14.44 | -2.04% | 34,734 | 50,201,971 |
| 2024-04-19 | 14.8 | 15.18 | 14.62 | 14.74 | -1.93% | 39,134 | 58,007,790 |
| 2024-04-18 | 15.39 | 15.4 | 14.85 | 15.03 | -2.34% | 54,231 | 81,904,744 |
| 2024-04-17 | 14.41 | 15.45 | 14.41 | 15.39 | +7.4% | 75,739 | 114,579,625 |
| 2024-04-16 | 15.65 | 15.65 | 14.33 | 14.33 | -9.99% | 73,325 | 106,801,049 |
| 2024-04-15 | 17.13 | 17.46 | 15.86 | 15.92 | -9.65% | 91,856 | 151,068,362 |
| 2024-04-12 | 18.18 | 18.35 | 17.41 | 17.62 | -4.86% | 95,978 | 171,512,786 |
| 2024-04-11 | 18.14 | 18.8 | 17.7 | 18.52 | +2.15% | 135,113 | 249,059,757 |
| 2024-04-10 | 17.6 | 18.94 | 17.6 | 18.13 | +3.9% | 114,944 | 207,569,994 |
| 2024-04-09 | 16.97 | 18.41 | 16.86 | 17.45 | +2.83% | 71,834 | 125,963,915 |
| 2024-04-08 | 17.78 | 17.88 | 16.95 | 16.97 | -4.82% | 87,688 | 152,437,351 |
| 2024-04-03 | 18.27 | 19.29 | 17.8 | 17.83 | -2.57% | 144,753 | 267,463,694 |
| 2024-04-02 | 17.51 | 18.31 | 17.51 | 18.3 | +3.57% | 115,649 | 208,375,061 |
| 2024-04-01 | 16.98 | 17.7 | 16.92 | 17.67 | +2.85% | 78,583 | 136,859,590 |
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：