股票概览
12.28
+2.85%
+0.34
11.93
开盘价
12.47
最高价
11.85
最低价
43,513
成交量
数据更新至: 2024-06-28
技术指标
11.95
MA5 (5日均线)
12.38
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 | 11.93 | 12.47 | 11.85 | 12.28 | +2.85% | 43,513 | 53,528,059 |
| 2024-06-27 | 12.25 | 12.31 | 11.92 | 11.94 | -2.61% | 40,615 | 49,292,929 |
| 2024-06-26 | 11.51 | 12.28 | 11.37 | 12.26 | +5.6% | 47,284 | 56,088,405 |
| 2024-06-25 | 11.74 | 11.83 | 11.46 | 11.61 | -0.43% | 39,311 | 45,837,794 |
| 2024-06-24 | 12.29 | 12.29 | 11.64 | 11.66 | -5.89% | 52,847 | 62,799,569 |
| 2024-06-21 | 12.41 | 12.49 | 12.08 | 12.39 | -0.16% | 31,862 | 39,289,853 |
| 2024-06-20 | 12.99 | 13.05 | 12.41 | 12.41 | -4.46% | 44,949 | 57,050,182 |
| 2024-06-19 | 13.24 | 13.33 | 12.97 | 12.99 | -1.74% | 32,347 | 42,249,150 |
| 2024-06-18 | 13 | 13.25 | 12.93 | 13.22 | +1.54% | 38,404 | 50,574,942 |
| 2024-06-17 | 12.92 | 13.14 | 12.9 | 13.02 | +0.15% | 40,329 | 52,594,790 |
| 2024-06-14 | 13.09 | 13.17 | 12.9 | 13 | -0.69% | 36,260 | 47,156,451 |
| 2024-06-13 | 13.19 | 13.33 | 13.01 | 13.09 | -0.83% | 52,608 | 69,314,323 |
| 2024-06-12 | 12.88 | 13.26 | 12.88 | 13.2 | +1.93% | 61,529 | 80,983,911 |
| 2024-06-11 | 12.62 | 13.28 | 12.32 | 12.95 | +2.61% | 70,479 | 90,185,306 |
| 2024-06-07 | 12.58 | 12.88 | 12.49 | 12.62 | +2.1% | 40,269 | 51,036,974 |
| 2024-06-06 | 12.8 | 13.15 | 12.32 | 12.36 | -3.44% | 51,560 | 64,974,467 |
| 2024-06-05 | 13.09 | 13.2 | 12.8 | 12.8 | -2.74% | 42,517 | 55,254,341 |
| 2024-06-04 | 13.55 | 13.55 | 13.08 | 13.16 | -2.3% | 49,163 | 64,770,569 |
| 2024-06-03 | 13.88 | 13.93 | 13.3 | 13.47 | -1.68% | 50,818 | 68,680,417 |
| 2024-05-31 | 13.47 | 13.8 | 13.47 | 13.7 | +2.01% | 38,099 | 52,208,586 |
| 2024-05-30 | 13.56 | 13.67 | 13.3 | 13.43 | -1.1% | 28,318 | 38,191,059 |
| 2024-05-29 | 13.35 | 13.7 | 13.2 | 13.58 | +1.19% | 37,182 | 50,469,216 |
| 2024-05-28 | 13.54 | 13.73 | 13.3 | 13.42 | -0.96% | 33,499 | 45,333,496 |
| 2024-05-27 | 13.39 | 13.58 | 13.08 | 13.55 | +1.35% | 36,971 | 49,198,542 |
| 2024-05-24 | 13.7 | 13.77 | 13.33 | 13.37 | -2.41% | 33,196 | 44,887,965 |
| 2024-05-23 | 13.91 | 14.11 | 13.67 | 13.7 | -1.86% | 41,557 | 57,438,418 |
| 2024-05-22 | 14 | 14.05 | 13.8 | 13.96 | -1.76% | 49,715 | 69,282,584 |
| 2024-05-21 | 14.17 | 14.3 | 14.03 | 14.21 | +0.28% | 57,016 | 80,940,131 |
| 2024-05-20 | 13.96 | 14.25 | 13.93 | 14.17 | +1.5% | 59,283 | 83,695,176 |
| 2024-05-17 | 13.59 | 13.97 | 13.56 | 13.96 | +2.12% | 41,382 | 57,108,327 |
| 2024-05-16 | 13.56 | 13.82 | 13.56 | 13.67 | +0.89% | 39,367 | 53,921,405 |
| 2024-05-15 | 13.59 | 13.76 | 13.42 | 13.55 | -0.66% | 32,659 | 44,465,716 |
| 2024-05-14 | 13.58 | 13.79 | 13.54 | 13.64 | +0.81% | 34,078 | 46,555,308 |
| 2024-05-13 | 13.9 | 13.91 | 13.45 | 13.53 | -2.87% | 52,999 | 72,157,909 |
| 2024-05-10 | 14.28 | 14.29 | 13.87 | 13.93 | -2.04% | 47,828 | 66,813,560 |
| 2024-05-09 | 13.98 | 14.32 | 13.98 | 14.22 | +1.79% | 43,070 | 61,082,566 |
| 2024-05-08 | 14.34 | 14.34 | 13.92 | 13.97 | -2.65% | 53,104 | 74,774,701 |
| 2024-05-07 | 14.35 | 14.58 | 14.24 | 14.35 | -0.21% | 62,538 | 89,898,337 |
| 2024-05-06 | 14.3 | 14.5 | 14.23 | 14.38 | +1.99% | 69,687 | 99,822,123 |
| 2024-04-30 | 14.55 | 14.6 | 14.05 | 14.1 | -3.09% | 66,952 | 95,221,220 |
| 2024-04-29 | 14.1 | 14.56 | 14.01 | 14.55 | +3.19% | 75,136 | 107,481,856 |
| 2024-04-26 | 14 | 14.25 | 13.7 | 14.1 | 0% | 69,576 | 97,507,646 |
| 2024-04-25 | 14.2 | 14.3 | 14.01 | 14.1 | -0.7% | 47,268 | 66,908,725 |
| 2024-04-24 | 13.85 | 14.2 | 13.75 | 14.2 | +3.35% | 46,964 | 65,944,901 |
| 2024-04-23 | 13.97 | 14.18 | 13.72 | 13.74 | -1.72% | 55,591 | 77,115,486 |
| 2024-04-22 | 14.36 | 14.36 | 13.8 | 13.98 | -3.59% | 76,745 | 107,449,150 |
| 2024-04-19 | 14.45 | 14.68 | 14.15 | 14.5 | +0.21% | 61,874 | 89,088,758 |
| 2024-04-18 | 14.46 | 14.77 | 14.1 | 14.47 | +0.07% | 58,981 | 85,537,419 |
| 2024-04-17 | 14.1 | 14.62 | 14.08 | 14.46 | +5.62% | 64,653 | 93,109,003 |
| 2024-04-16 | 14.69 | 14.86 | 13.63 | 13.69 | -6.62% | 76,007 | 106,650,095 |
| 2024-04-15 | 14.81 | 15.05 | 14.43 | 14.66 | +0.34% | 83,340 | 122,698,704 |
| 2024-04-12 | 14.69 | 14.91 | 14.44 | 14.61 | +0.27% | 53,108 | 78,132,377 |
| 2024-04-11 | 14.45 | 14.85 | 14.42 | 14.57 | +0.14% | 82,686 | 120,773,106 |
| 2024-04-10 | 14.99 | 15.01 | 14.33 | 14.55 | -4.15% | 125,691 | 182,864,001 |
| 2024-04-09 | 15.81 | 16 | 14.31 | 15.18 | -9.37% | 186,044 | 275,637,370 |
| 2024-04-08 | 17.16 | 17.29 | 16.67 | 16.75 | -3.12% | 38,090 | 64,563,865 |
| 2024-04-03 | 17.37 | 17.52 | 16.91 | 17.29 | -1.2% | 33,535 | 57,633,309 |
| 2024-04-02 | 17.6 | 17.89 | 17.34 | 17.5 | -0.51% | 44,203 | 77,635,567 |
| 2024-04-01 | 16.66 | 17.92 | 16.66 | 17.59 | +5.96% | 67,055 | 117,881,548 |
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：