股票概览
11.95
-2.13%
-0.26
12.2
开盘价
12.34
最高价
11.91
最低价
89,861
成交量
数据更新至: 2024-06-28
技术指标
12.27
MA5 (5日均线)
12.62
MA10 (10日均线)
13.28
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 | 12.2 | 12.34 | 11.91 | 11.95 | -2.13% | 89,861 | 109,134,977 |
| 2024-06-27 | 12.5 | 12.63 | 12.17 | 12.21 | -3.63% | 81,525 | 100,828,160 |
| 2024-06-26 | 12.14 | 12.68 | 12.08 | 12.67 | +4.54% | 119,535 | 148,453,203 |
| 2024-06-25 | 12.31 | 12.54 | 12 | 12.12 | -2.1% | 109,790 | 134,026,872 |
| 2024-06-24 | 13.17 | 13.33 | 12.37 | 12.38 | -6% | 153,361 | 195,051,430 |
| 2024-06-21 | 13.5 | 13.88 | 12.95 | 13.17 | +5.02% | 234,046 | 310,854,926 |
| 2024-06-20 | 12.87 | 13.12 | 12.54 | 12.54 | -2.56% | 89,267 | 114,247,636 |
| 2024-06-19 | 13.15 | 13.16 | 12.77 | 12.87 | -1.38% | 59,531 | 76,824,616 |
| 2024-06-18 | 13.22 | 13.35 | 12.96 | 13.05 | -1.29% | 80,782 | 106,133,379 |
| 2024-06-17 | 13.09 | 13.37 | 12.9 | 13.22 | +0.38% | 95,654 | 125,507,707 |
| 2024-06-14 | 13.51 | 13.57 | 12.89 | 13.17 | -2.95% | 226,521 | 296,477,473 |
| 2024-06-13 | 13.99 | 14.05 | 13.51 | 13.57 | -3.69% | 127,092 | 174,411,622 |
| 2024-06-12 | 13.89 | 14.43 | 13.74 | 14.09 | +1.44% | 117,039 | 164,972,926 |
| 2024-06-11 | 13.56 | 13.89 | 13.31 | 13.89 | +2.36% | 71,592 | 97,492,212 |
| 2024-06-07 | 13.58 | 13.71 | 13.43 | 13.57 | +0.59% | 55,177 | 74,801,399 |
| 2024-06-06 | 14.26 | 14.31 | 13.43 | 13.49 | -4.87% | 93,816 | 128,607,374 |
| 2024-06-05 | 14.27 | 14.5 | 14.11 | 14.18 | -0.98% | 47,300 | 67,868,034 |
| 2024-06-04 | 14.25 | 14.43 | 14.11 | 14.32 | +0.14% | 50,263 | 71,607,762 |
| 2024-06-03 | 14.71 | 14.71 | 14.23 | 14.3 | -3.05% | 53,349 | 76,798,630 |
| 2024-05-31 | 14.91 | 15.02 | 14.75 | 14.75 | -0.14% | 44,215 | 65,717,350 |
| 2024-05-30 | 14.66 | 14.81 | 14.55 | 14.77 | +0.48% | 39,569 | 58,196,301 |
| 2024-05-29 | 14.8 | 14.94 | 14.61 | 14.7 | -3.16% | 46,574 | 68,708,041 |
| 2024-05-28 | 15.27 | 15.42 | 15.11 | 15.18 | -0.98% | 40,659 | 62,117,301 |
| 2024-05-27 | 15.33 | 15.4 | 14.88 | 15.33 | +0.2% | 55,701 | 83,975,913 |
| 2024-05-24 | 15.54 | 15.63 | 15.28 | 15.3 | -1.23% | 42,563 | 65,675,854 |
| 2024-05-23 | 16.01 | 16.01 | 15.47 | 15.49 | -2.82% | 55,890 | 87,355,702 |
| 2024-05-22 | 15.75 | 16.04 | 15.64 | 15.94 | +1.59% | 63,702 | 100,808,550 |
| 2024-05-21 | 16.09 | 16.13 | 15.53 | 15.69 | -2.79% | 92,681 | 145,526,819 |
| 2024-05-20 | 16.13 | 16.36 | 16.11 | 16.14 | -0.06% | 68,056 | 110,164,658 |
| 2024-05-17 | 16.28 | 16.35 | 15.95 | 16.15 | -0.49% | 72,594 | 116,826,700 |
| 2024-05-16 | 16.44 | 16.56 | 16.03 | 16.23 | -0.55% | 70,016 | 114,331,255 |
| 2024-05-15 | 16.91 | 16.95 | 16.31 | 16.32 | -4.11% | 102,821 | 169,535,300 |
| 2024-05-14 | 16.94 | 17.52 | 16.94 | 17.02 | +0.47% | 113,943 | 196,057,587 |
| 2024-05-13 | 18.15 | 18.3 | 16.87 | 16.94 | -2.7% | 159,115 | 278,450,543 |
| 2024-05-10 | 17.78 | 18.01 | 17.38 | 17.41 | -3.12% | 135,404 | 238,675,090 |
| 2024-05-09 | 17.97 | 18.55 | 17.5 | 17.97 | +1.64% | 215,593 | 389,453,318 |
| 2024-05-08 | 17.39 | 17.96 | 17.29 | 17.68 | +2.02% | 170,411 | 300,642,035 |
| 2024-05-07 | 17.37 | 17.43 | 17.11 | 17.33 | -0.29% | 74,418 | 128,665,833 |
| 2024-05-06 | 16.98 | 17.54 | 16.98 | 17.38 | +3.39% | 109,469 | 189,990,456 |
| 2024-04-30 | 17.1 | 17.15 | 16.6 | 16.81 | -1.7% | 85,262 | 143,066,730 |
| 2024-04-29 | 16.58 | 17.22 | 16.4 | 17.1 | +0.71% | 128,213 | 216,638,584 |
| 2024-04-26 | 16.48 | 17.03 | 16.44 | 16.98 | +2.1% | 77,944 | 131,218,527 |
| 2024-04-25 | 16.27 | 16.79 | 16.22 | 16.63 | +1.59% | 67,611 | 112,094,005 |
| 2024-04-24 | 16.3 | 16.45 | 16.1 | 16.37 | -0.37% | 46,104 | 74,996,015 |
| 2024-04-23 | 16.32 | 16.59 | 16.04 | 16.43 | +0.98% | 55,893 | 91,224,994 |
| 2024-04-22 | 16.07 | 16.47 | 15.85 | 16.27 | +0.74% | 48,532 | 78,769,159 |
| 2024-04-19 | 16.3 | 16.57 | 16.12 | 16.15 | -2.53% | 59,014 | 95,788,617 |
| 2024-04-18 | 16.69 | 16.94 | 16.26 | 16.57 | -0.84% | 63,342 | 105,510,715 |
| 2024-04-17 | 16.26 | 16.8 | 16.26 | 16.71 | +3.47% | 69,025 | 114,397,746 |
| 2024-04-16 | 16.8 | 16.98 | 16.12 | 16.15 | -3.87% | 75,262 | 123,519,500 |
| 2024-04-15 | 17.02 | 17.25 | 16.5 | 16.8 | -1.47% | 67,102 | 113,146,182 |
| 2024-04-12 | 17.43 | 17.61 | 17.02 | 17.05 | -2.24% | 52,159 | 89,769,889 |
| 2024-04-11 | 17.6 | 17.77 | 17.35 | 17.44 | -1.64% | 52,211 | 91,447,220 |
| 2024-04-10 | 17.97 | 18.1 | 17.56 | 17.73 | -1.77% | 58,084 | 103,524,916 |
| 2024-04-09 | 17.1 | 18.12 | 17.02 | 18.05 | +3.38% | 102,673 | 181,181,570 |
| 2024-04-08 | 17.49 | 17.73 | 17.08 | 17.46 | -2.57% | 84,988 | 147,495,881 |
| 2024-04-03 | 18.15 | 18.3 | 17.92 | 17.92 | -1.38% | 51,798 | 93,546,780 |
| 2024-04-02 | 18.47 | 18.47 | 17.96 | 18.17 | -1.62% | 83,296 | 150,813,030 |
| 2024-04-01 | 17.99 | 18.47 | 17.99 | 18.47 | +3.18% | 85,620 | 156,685,483 |
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：