股票概览
12
-0.99%
-0.12
12.17
开盘价
12.37
最高价
11.97
最低价
78,922
成交量
数据更新至: 2024-06-28
技术指标
12.05
MA5 (5日均线)
12.36
MA10 (10日均线)
12.71
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 | 12.17 | 12.37 | 11.97 | 12 | -0.99% | 78,922 | 96,027,928 |
| 2024-06-27 | 12.44 | 12.5 | 12.12 | 12.12 | -2.73% | 74,134 | 90,908,586 |
| 2024-06-26 | 11.83 | 12.49 | 11.75 | 12.46 | +5.15% | 129,569 | 157,726,216 |
| 2024-06-25 | 11.8 | 11.92 | 11.62 | 11.85 | +0.34% | 88,712 | 104,540,258 |
| 2024-06-24 | 12.06 | 12.08 | 11.56 | 11.81 | -2.48% | 159,502 | 188,641,640 |
| 2024-06-21 | 12.3 | 12.41 | 12.09 | 12.11 | -1.94% | 108,951 | 133,155,497 |
| 2024-06-20 | 12.7 | 12.9 | 12.35 | 12.35 | -3.14% | 98,441 | 123,491,800 |
| 2024-06-19 | 13.08 | 13.14 | 12.75 | 12.75 | -2% | 78,878 | 101,495,341 |
| 2024-06-18 | 13.08 | 13.25 | 12.97 | 13.01 | -0.99% | 95,595 | 125,330,156 |
| 2024-06-17 | 13 | 13.18 | 12.81 | 13.14 | +0.08% | 150,596 | 196,516,641 |
| 2024-06-14 | 12.88 | 13.22 | 12.49 | 13.13 | +1.86% | 309,769 | 397,543,948 |
| 2024-06-13 | 13.18 | 13.19 | 12.84 | 12.89 | -2.2% | 124,393 | 161,150,185 |
| 2024-06-12 | 13.19 | 13.35 | 13.08 | 13.18 | +0.38% | 97,715 | 128,874,682 |
| 2024-06-11 | 12.85 | 13.19 | 12.61 | 13.13 | +1.7% | 99,056 | 128,411,662 |
| 2024-06-07 | 12.95 | 13.18 | 12.84 | 12.91 | +0.08% | 107,317 | 139,416,381 |
| 2024-06-06 | 13.22 | 13.25 | 12.82 | 12.9 | -1.9% | 113,716 | 147,658,139 |
| 2024-06-05 | 13.01 | 13.45 | 12.92 | 13.15 | +1.08% | 144,336 | 190,724,359 |
| 2024-06-04 | 12.94 | 13.04 | 12.73 | 13.01 | +0.31% | 94,021 | 121,428,098 |
| 2024-06-03 | 13.35 | 13.38 | 12.85 | 12.97 | -3.06% | 115,847 | 151,112,344 |
| 2024-05-31 | 13.3 | 13.54 | 13.29 | 13.38 | +0.9% | 80,649 | 108,259,959 |
| 2024-05-30 | 13.27 | 13.44 | 13.18 | 13.26 | -0.75% | 77,627 | 103,077,702 |
| 2024-05-29 | 13.43 | 13.6 | 13.32 | 13.36 | -0.52% | 74,840 | 100,612,043 |
| 2024-05-28 | 13.53 | 13.65 | 13.41 | 13.43 | -1.54% | 78,987 | 106,717,543 |
| 2024-05-27 | 13.36 | 13.67 | 13.16 | 13.64 | +2.1% | 138,815 | 186,155,811 |
| 2024-05-24 | 13.7 | 13.83 | 13.35 | 13.36 | -2.98% | 145,307 | 195,869,769 |
| 2024-05-23 | 14.23 | 14.24 | 13.75 | 13.77 | -3.23% | 138,770 | 192,471,822 |
| 2024-05-22 | 14.14 | 14.35 | 13.98 | 14.23 | +0.78% | 109,248 | 154,655,402 |
| 2024-05-21 | 14.39 | 14.39 | 14.04 | 14.12 | -2.01% | 96,924 | 137,252,563 |
| 2024-05-20 | 14.3 | 14.57 | 14.26 | 14.41 | +0.21% | 123,521 | 178,028,374 |
| 2024-05-17 | 13.88 | 14.48 | 13.85 | 14.38 | +3.68% | 195,304 | 278,556,035 |
| 2024-05-16 | 14.06 | 14.11 | 13.84 | 13.87 | -0.86% | 114,749 | 159,729,007 |
| 2024-05-15 | 14.2 | 14.22 | 13.94 | 13.99 | -1.69% | 99,433 | 139,667,481 |
| 2024-05-14 | 14.15 | 14.55 | 14.13 | 14.23 | +0.57% | 98,372 | 140,835,504 |
| 2024-05-13 | 14.61 | 14.69 | 14.1 | 14.15 | -3.68% | 153,663 | 219,511,097 |
| 2024-05-10 | 15.16 | 15.21 | 14.65 | 14.69 | -2.97% | 154,357 | 228,195,899 |
| 2024-05-09 | 14.87 | 15.2 | 14.8 | 15.14 | +1.27% | 151,627 | 228,413,294 |
| 2024-05-08 | 15.11 | 15.36 | 14.76 | 14.95 | -1.06% | 203,967 | 305,337,460 |
| 2024-05-07 | 14.89 | 15.19 | 14.69 | 15.11 | +2.16% | 229,672 | 344,608,932 |
| 2024-05-06 | 14.25 | 14.8 | 14.25 | 14.79 | +4.89% | 284,422 | 415,968,165 |
| 2024-04-30 | 14.65 | 14.72 | 13.98 | 14.1 | -3.95% | 219,701 | 312,516,974 |
| 2024-04-29 | 13.98 | 14.73 | 13.73 | 14.68 | +3.89% | 245,077 | 353,401,129 |
| 2024-04-26 | 14.08 | 14.28 | 13.9 | 14.13 | -0.77% | 199,432 | 280,992,158 |
| 2024-04-25 | 14.1 | 14.48 | 14.02 | 14.24 | +0.64% | 120,724 | 172,038,853 |
| 2024-04-24 | 14.37 | 14.39 | 14.04 | 14.15 | -1.74% | 124,992 | 176,901,050 |
| 2024-04-23 | 14.31 | 14.5 | 14.16 | 14.4 | +0.56% | 127,135 | 182,183,272 |
| 2024-04-22 | 14.26 | 14.64 | 14.06 | 14.32 | -0.28% | 169,457 | 243,254,824 |
| 2024-04-19 | 14.4 | 14.51 | 14.21 | 14.36 | -0.83% | 110,512 | 158,703,520 |
| 2024-04-18 | 14.61 | 14.8 | 14.41 | 14.48 | -1.83% | 131,823 | 192,328,308 |
| 2024-04-17 | 14.64 | 14.99 | 14.53 | 14.75 | +1.44% | 141,289 | 208,173,313 |
| 2024-04-16 | 14.9 | 14.96 | 14.43 | 14.54 | -3% | 129,326 | 189,409,058 |
| 2024-04-15 | 14.86 | 15.27 | 14.66 | 14.99 | +0.33% | 154,424 | 231,721,529 |
| 2024-04-12 | 15.31 | 15.46 | 14.91 | 14.94 | -2.73% | 133,148 | 200,765,928 |
| 2024-04-11 | 15.65 | 15.7 | 15.31 | 15.36 | -2.29% | 132,920 | 205,874,842 |
| 2024-04-10 | 16.27 | 16.3 | 15.67 | 15.72 | -4.15% | 122,815 | 194,919,118 |
| 2024-04-09 | 16 | 16.41 | 15.8 | 16.4 | +2.69% | 135,781 | 218,953,648 |
| 2024-04-08 | 16.76 | 16.8 | 15.96 | 15.97 | -5.11% | 180,201 | 292,004,497 |
| 2024-04-03 | 17.25 | 17.43 | 16.81 | 16.83 | -2.6% | 130,286 | 221,595,456 |
| 2024-04-02 | 18.04 | 18.15 | 17.18 | 17.28 | -4.74% | 167,054 | 292,232,667 |
| 2024-04-01 | 17.48 | 18.14 | 17.48 | 18.14 | +3.78% | 113,323 | 202,706,599 |
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：