股票概览
12.1
-1.14%
-0.14
12.19
开盘价
12.44
最高价
12.03
最低价
271,255
成交量
数据更新至: 2024-06-28
技术指标
12.23
MA5 (5日均线)
12.44
MA10 (10日均线)
13.03
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 | 12.19 | 12.44 | 12.03 | 12.1 | -1.14% | 271,255 | 332,478,695 |
| 2024-06-27 | 12.3 | 12.53 | 12.2 | 12.24 | -1.84% | 236,244 | 291,315,815 |
| 2024-06-26 | 12.02 | 12.51 | 11.8 | 12.47 | +2.3% | 346,030 | 422,227,235 |
| 2024-06-25 | 12.16 | 12.52 | 12.01 | 12.19 | +0.33% | 347,257 | 425,764,744 |
| 2024-06-24 | 12.36 | 12.48 | 12.01 | 12.15 | -3.95% | 444,285 | 540,913,067 |
| 2024-06-21 | 12.59 | 13.43 | 12.38 | 12.65 | +4.37% | 646,891 | 835,769,029 |
| 2024-06-20 | 12.51 | 12.56 | 12.09 | 12.12 | -3.81% | 307,781 | 376,886,751 |
| 2024-06-19 | 12.99 | 13.03 | 12.58 | 12.6 | -3.08% | 305,005 | 387,087,277 |
| 2024-06-18 | 12.83 | 13.33 | 12.77 | 13 | +1.17% | 303,217 | 395,232,686 |
| 2024-06-17 | 12.71 | 13.06 | 12.46 | 12.85 | -2.06% | 379,298 | 484,088,585 |
| 2024-06-14 | 13.21 | 13.53 | 13.01 | 13.12 | -2.09% | 366,506 | 484,405,252 |
| 2024-06-13 | 13.35 | 13.78 | 13.21 | 13.4 | +1.06% | 502,928 | 681,280,137 |
| 2024-06-12 | 13.16 | 13.44 | 12.95 | 13.26 | +0.53% | 341,438 | 449,851,795 |
| 2024-06-11 | 12.95 | 13.28 | 12.63 | 13.19 | +1% | 338,648 | 441,088,728 |
| 2024-06-07 | 13 | 13.26 | 12.7 | 13.06 | -0.46% | 455,436 | 591,229,814 |
| 2024-06-06 | 14.14 | 14.26 | 12.89 | 13.12 | -5.81% | 674,743 | 911,255,996 |
| 2024-06-05 | 14.34 | 14.52 | 13.88 | 13.93 | -4.98% | 569,873 | 803,753,027 |
| 2024-06-04 | 13.93 | 15.05 | 13.72 | 14.66 | +4.05% | 937,554 | 1,353,977,864 |
| 2024-06-03 | 14.29 | 14.55 | 13.9 | 14.09 | -2.15% | 634,501 | 894,435,314 |
| 2024-05-31 | 15.5 | 15.68 | 14.39 | 14.4 | -7.99% | 1,155,817 | 1,722,635,687 |
| 2024-05-30 | 15.44 | 16.2 | 15.11 | 15.65 | +2.96% | 1,513,079 | 2,354,164,046 |
| 2024-05-29 | 14.38 | 16.16 | 14.26 | 15.2 | +12.84% | 1,621,876 | 2,496,440,404 |
| 2024-05-28 | 13.72 | 14.11 | 13.35 | 13.47 | -2.46% | 518,054 | 703,774,341 |
| 2024-05-27 | 14.19 | 14.38 | 13.39 | 13.81 | -3.83% | 613,645 | 842,304,671 |
| 2024-05-24 | 14.82 | 15.35 | 14.3 | 14.36 | -5.34% | 942,139 | 1,395,450,353 |
| 2024-05-23 | 14.75 | 15.57 | 14.52 | 15.17 | +4.91% | 1,500,347 | 2,253,406,155 |
| 2024-05-22 | 12.17 | 14.46 | 12.13 | 14.46 | +20% | 1,172,739 | 1,573,154,655 |
| 2024-05-21 | 12.25 | 12.28 | 12 | 12.05 | -1.39% | 146,995 | 177,283,419 |
| 2024-05-20 | 12.22 | 12.46 | 12.19 | 12.22 | -0.16% | 178,973 | 219,709,072 |
| 2024-05-17 | 12.1 | 12.34 | 12.02 | 12.24 | -0.33% | 210,371 | 255,839,022 |
| 2024-05-16 | 12.41 | 12.52 | 12.22 | 12.28 | -1.13% | 172,199 | 212,927,570 |
| 2024-05-15 | 12.59 | 13.07 | 12.41 | 12.42 | -0.24% | 213,924 | 270,124,503 |
| 2024-05-14 | 12.69 | 12.79 | 12.36 | 12.45 | -1.81% | 212,066 | 265,312,285 |
| 2024-05-13 | 12.7 | 12.92 | 12.52 | 12.68 | -1.55% | 179,772 | 229,083,228 |
| 2024-05-10 | 13.09 | 13.17 | 12.74 | 12.88 | -1.53% | 194,079 | 249,956,946 |
| 2024-05-09 | 12.61 | 13.36 | 12.6 | 13.08 | +4.14% | 411,174 | 537,602,379 |
| 2024-05-08 | 12.8 | 12.86 | 12.52 | 12.56 | -2.41% | 190,085 | 240,509,892 |
| 2024-05-07 | 12.93 | 12.97 | 12.75 | 12.87 | -1.08% | 190,989 | 245,271,617 |
| 2024-05-06 | 13.05 | 13.44 | 12.86 | 13.01 | +0.39% | 312,829 | 408,845,031 |
| 2024-04-30 | 13.34 | 13.34 | 12.5 | 12.96 | -7.63% | 615,703 | 789,863,787 |
| 2024-04-29 | 13.59 | 14.14 | 13.5 | 14.03 | +3.16% | 283,622 | 394,881,395 |
| 2024-04-26 | 13.21 | 13.6 | 13.19 | 13.6 | +2.33% | 209,274 | 282,054,989 |
| 2024-04-25 | 13.2 | 13.5 | 13.02 | 13.29 | -0.08% | 145,595 | 193,475,789 |
| 2024-04-24 | 13.33 | 13.43 | 13.14 | 13.3 | -0.08% | 144,858 | 192,026,988 |
| 2024-04-23 | 13.54 | 13.78 | 13.3 | 13.31 | -1.63% | 145,909 | 196,147,040 |
| 2024-04-22 | 13.49 | 13.88 | 13.33 | 13.53 | +0.82% | 161,282 | 219,618,221 |
| 2024-04-19 | 13.92 | 13.95 | 13.38 | 13.42 | -4.21% | 227,568 | 309,436,253 |
| 2024-04-18 | 14.15 | 14.3 | 13.88 | 14.01 | -0.99% | 163,471 | 230,621,415 |
| 2024-04-17 | 13.7 | 14.16 | 13.7 | 14.15 | +4.66% | 176,460 | 246,948,846 |
| 2024-04-16 | 14.07 | 14.16 | 13.48 | 13.52 | -4.59% | 175,593 | 241,656,653 |
| 2024-04-15 | 14.24 | 14.52 | 13.96 | 14.17 | +0.5% | 187,170 | 266,659,979 |
| 2024-04-12 | 14.55 | 14.67 | 14.03 | 14.1 | -3.16% | 178,508 | 254,760,969 |
| 2024-04-11 | 14.59 | 14.83 | 14.39 | 14.56 | -1.22% | 135,497 | 198,107,269 |
| 2024-04-10 | 15.01 | 15.06 | 14.58 | 14.74 | -1.86% | 164,423 | 242,805,533 |
| 2024-04-09 | 14.66 | 15.11 | 14.66 | 15.02 | +2.74% | 166,148 | 248,693,022 |
| 2024-04-08 | 15.18 | 15.21 | 14.58 | 14.62 | -4.07% | 197,926 | 294,342,145 |
| 2024-04-03 | 15.16 | 15.5 | 15.08 | 15.24 | +0.26% | 197,655 | 302,141,586 |
| 2024-04-02 | 15.17 | 15.27 | 14.9 | 15.2 | +0.2% | 186,025 | 281,047,314 |
| 2024-04-01 | 14.79 | 15.21 | 14.74 | 15.17 | +3.34% | 180,506 | 271,796,802 |
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：