股票概览
12.3
+0.41%
+0.05
12.15
开盘价
12.59
最高价
12.06
最低价
201,697
成交量
数据更新至: 2024-06-28
技术指标
12.43
MA5 (5日均线)
13.11
MA10 (10日均线)
12.73
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 | 12.15 | 12.59 | 12.06 | 12.3 | +0.41% | 201,697 | 250,118,596 |
| 2024-06-27 | 12.66 | 12.75 | 12.16 | 12.25 | -4.45% | 228,489 | 284,919,664 |
| 2024-06-26 | 12.32 | 12.88 | 11.97 | 12.82 | +4.06% | 264,366 | 329,528,397 |
| 2024-06-25 | 12.5 | 12.65 | 12.1 | 12.32 | -1.12% | 250,446 | 310,196,089 |
| 2024-06-24 | 13.21 | 13.27 | 12.42 | 12.46 | -5.03% | 307,381 | 393,944,096 |
| 2024-06-21 | 13.59 | 13.7 | 13.02 | 13.12 | -3.39% | 355,046 | 471,482,068 |
| 2024-06-20 | 14.1 | 14.38 | 13.56 | 13.58 | -6.34% | 505,135 | 708,059,246 |
| 2024-06-19 | 13.8 | 14.66 | 13.55 | 14.5 | +5.15% | 710,349 | 1,000,389,922 |
| 2024-06-18 | 14 | 14.05 | 13.5 | 13.79 | -1.29% | 359,194 | 493,498,302 |
| 2024-06-17 | 13.75 | 14.01 | 13.4 | 13.97 | +1.53% | 475,959 | 655,726,577 |
| 2024-06-14 | 13.98 | 14.29 | 13.67 | 13.76 | -0.94% | 472,067 | 656,388,024 |
| 2024-06-13 | 14.2 | 14.35 | 13.7 | 13.89 | -2.87% | 643,407 | 898,922,084 |
| 2024-06-12 | 13.6 | 14.38 | 13.6 | 14.3 | +7.04% | 959,196 | 1,348,853,132 |
| 2024-06-11 | 11.1 | 13.36 | 10.92 | 13.36 | +20.04% | 724,830 | 913,498,605 |
| 2024-06-07 | 10.91 | 11.5 | 10.75 | 11.13 | +2.96% | 196,634 | 219,109,564 |
| 2024-06-06 | 11.08 | 11.58 | 10.76 | 10.81 | -1.64% | 225,413 | 250,373,924 |
| 2024-06-05 | 11.14 | 11.52 | 10.99 | 10.99 | -2.83% | 155,824 | 174,888,382 |
| 2024-06-04 | 11.65 | 11.65 | 11.04 | 11.31 | -4.72% | 221,368 | 248,807,463 |
| 2024-06-03 | 12 | 12.17 | 11.66 | 11.87 | -1.74% | 200,603 | 239,241,462 |
| 2024-05-31 | 12.32 | 12.4 | 12.06 | 12.08 | -2.74% | 258,896 | 316,000,183 |
| 2024-05-30 | 12.25 | 12.6 | 12.12 | 12.42 | -0.08% | 317,040 | 391,569,821 |
| 2024-05-29 | 11.97 | 12.64 | 11.94 | 12.43 | +2.39% | 387,087 | 478,644,026 |
| 2024-05-28 | 11.8 | 12.66 | 11.73 | 12.14 | +2.88% | 440,001 | 535,316,146 |
| 2024-05-27 | 11.16 | 11.84 | 10.8 | 11.8 | +6.59% | 235,702 | 267,543,737 |
| 2024-05-24 | 11.27 | 11.38 | 11.06 | 11.07 | -2.04% | 58,133 | 65,058,942 |
| 2024-05-23 | 11.55 | 11.58 | 11.27 | 11.3 | -2.67% | 81,861 | 93,161,184 |
| 2024-05-22 | 11.52 | 11.72 | 11.48 | 11.61 | +0.78% | 82,441 | 95,473,446 |
| 2024-05-21 | 11.72 | 11.75 | 11.48 | 11.52 | -2.12% | 75,425 | 87,262,393 |
| 2024-05-20 | 11.83 | 12.03 | 11.72 | 11.77 | -1.26% | 76,891 | 90,997,182 |
| 2024-05-17 | 11.55 | 11.94 | 11.49 | 11.92 | +2.76% | 81,285 | 95,441,777 |
| 2024-05-16 | 11.62 | 11.77 | 11.54 | 11.6 | +0.69% | 61,921 | 72,266,148 |
| 2024-05-15 | 11.54 | 11.75 | 11.41 | 11.52 | -0.35% | 63,129 | 73,212,071 |
| 2024-05-14 | 11.66 | 11.83 | 11.51 | 11.56 | -0.43% | 69,734 | 80,958,033 |
| 2024-05-13 | 11.88 | 11.88 | 11.57 | 11.61 | -3.25% | 80,581 | 94,087,823 |
| 2024-05-10 | 12.2 | 12.2 | 11.77 | 12 | -1.23% | 127,738 | 152,481,788 |
| 2024-05-09 | 12.03 | 12.33 | 12.01 | 12.15 | +0.58% | 82,806 | 100,953,752 |
| 2024-05-08 | 12.22 | 12.44 | 12.01 | 12.08 | -2.11% | 117,603 | 143,252,252 |
| 2024-05-07 | 12.17 | 12.44 | 12.17 | 12.34 | +1.15% | 102,129 | 125,697,898 |
| 2024-05-06 | 12.1 | 12.27 | 12.01 | 12.2 | +2.35% | 108,733 | 131,991,564 |
| 2024-04-30 | 12.08 | 12.16 | 11.76 | 11.92 | -1% | 111,914 | 132,960,353 |
| 2024-04-29 | 11.38 | 12.16 | 11.3 | 12.04 | +6.17% | 165,151 | 195,871,859 |
| 2024-04-26 | 10.89 | 11.49 | 10.83 | 11.34 | +3.28% | 127,996 | 143,504,296 |
| 2024-04-25 | 10.79 | 11.11 | 10.77 | 10.98 | +0.83% | 82,606 | 90,516,235 |
| 2024-04-24 | 10.61 | 10.92 | 10.47 | 10.89 | +3.03% | 95,855 | 102,792,146 |
| 2024-04-23 | 10.53 | 10.67 | 10.41 | 10.57 | +0.86% | 79,723 | 84,111,616 |
| 2024-04-22 | 10.74 | 10.74 | 10.23 | 10.48 | -1.13% | 86,527 | 90,719,946 |
| 2024-04-19 | 10.7 | 10.82 | 10.38 | 10.6 | +0.19% | 108,372 | 114,449,455 |
| 2024-04-18 | 10.77 | 10.88 | 10.44 | 10.58 | -1.76% | 102,137 | 108,711,655 |
| 2024-04-17 | 10.01 | 10.78 | 10.01 | 10.77 | +8.57% | 140,976 | 148,644,213 |
| 2024-04-16 | 10.4 | 10.72 | 9.9 | 9.92 | -7.72% | 156,207 | 158,349,671 |
| 2024-04-15 | 11.15 | 11.24 | 10.5 | 10.75 | -3.67% | 121,949 | 131,969,398 |
| 2024-04-12 | 11.23 | 11.44 | 11.08 | 11.16 | -1.24% | 73,292 | 82,381,028 |
| 2024-04-11 | 11.23 | 11.51 | 11.18 | 11.3 | -0.18% | 79,579 | 90,481,950 |
| 2024-04-10 | 11.7 | 11.77 | 11.21 | 11.32 | -3.99% | 98,728 | 112,687,161 |
| 2024-04-09 | 11.37 | 11.8 | 11.37 | 11.79 | +3.33% | 92,743 | 107,993,538 |
| 2024-04-08 | 11.76 | 11.89 | 11.39 | 11.41 | -4.36% | 104,876 | 121,370,931 |
| 2024-04-03 | 12.11 | 12.33 | 11.79 | 11.93 | -1.49% | 130,709 | 157,133,215 |
| 2024-04-02 | 12.34 | 12.34 | 11.98 | 12.11 | -1.7% | 127,086 | 153,817,000 |
| 2024-04-01 | 11.91 | 12.58 | 11.82 | 12.32 | +3.97% | 177,548 | 216,389,106 |
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：