股票概览
12.23
+3.91%
+0.46
11.8
开盘价
12.62
最高价
11.8
最低价
144,412
成交量
数据更新至: 2024-06-28
技术指标
11.86
MA5 (5日均线)
12.29
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 | 11.8 | 12.62 | 11.8 | 12.23 | +3.91% | 144,412 | 177,902,735 |
| 2024-06-27 | 11.91 | 12.09 | 11.76 | 11.77 | -2.16% | 60,417 | 72,061,946 |
| 2024-06-26 | 11.63 | 12.03 | 11.4 | 12.03 | +3% | 80,938 | 95,281,866 |
| 2024-06-25 | 11.65 | 12.04 | 11.6 | 11.68 | +0.6% | 83,257 | 98,050,662 |
| 2024-06-24 | 12.1 | 12.28 | 11.61 | 11.61 | -4.6% | 107,882 | 127,949,420 |
| 2024-06-21 | 12.31 | 12.47 | 12.16 | 12.17 | -1.38% | 88,537 | 108,720,883 |
| 2024-06-20 | 13.09 | 13.15 | 12.31 | 12.34 | -6.3% | 161,560 | 204,112,253 |
| 2024-06-19 | 13.08 | 13.53 | 12.9 | 13.17 | +0.23% | 194,803 | 258,518,377 |
| 2024-06-18 | 12.69 | 13.15 | 12.69 | 13.14 | +2.9% | 134,028 | 174,282,662 |
| 2024-06-17 | 12.8 | 13.1 | 12.76 | 12.77 | -0.16% | 100,497 | 129,759,018 |
| 2024-06-14 | 12.88 | 12.94 | 12.67 | 12.79 | -1.31% | 96,094 | 122,765,997 |
| 2024-06-13 | 13.04 | 13.15 | 12.83 | 12.96 | -1.07% | 98,382 | 127,429,123 |
| 2024-06-12 | 12.88 | 13.24 | 12.81 | 13.1 | +0.85% | 105,027 | 137,643,594 |
| 2024-06-11 | 12.78 | 13.05 | 12.4 | 12.99 | +0.85% | 97,461 | 124,602,602 |
| 2024-06-07 | 12.8 | 12.97 | 12.62 | 12.88 | +1.82% | 109,027 | 139,769,716 |
| 2024-06-06 | 13.33 | 13.34 | 12.5 | 12.65 | -4.31% | 172,999 | 220,501,974 |
| 2024-06-05 | 13.36 | 13.68 | 13.2 | 13.22 | -1.86% | 136,263 | 183,202,041 |
| 2024-06-04 | 13.43 | 13.75 | 13.2 | 13.47 | -1.03% | 155,413 | 208,967,820 |
| 2024-06-03 | 14 | 14.41 | 13.48 | 13.61 | -2.92% | 237,817 | 332,744,575 |
| 2024-05-31 | 13.78 | 14.15 | 13.42 | 14.02 | +2.49% | 215,169 | 298,728,767 |
| 2024-05-30 | 13.74 | 14.09 | 13.43 | 13.68 | -0.29% | 161,575 | 223,458,602 |
| 2024-05-29 | 13.89 | 14.21 | 13.46 | 13.72 | -0.72% | 149,621 | 205,884,874 |
| 2024-05-28 | 14.1 | 14.28 | 13.74 | 13.82 | -1.99% | 156,999 | 218,944,335 |
| 2024-05-27 | 14.05 | 14.2 | 13.6 | 14.1 | -0.98% | 184,199 | 255,895,285 |
| 2024-05-24 | 14.87 | 14.99 | 14.1 | 14.24 | -8.25% | 329,786 | 476,582,236 |
| 2024-05-23 | 16.16 | 16.54 | 15.48 | 15.52 | +0.06% | 386,249 | 619,887,766 |
| 2024-05-22 | 15.3 | 15.75 | 15.09 | 15.51 | +0.71% | 251,886 | 388,227,788 |
| 2024-05-21 | 16.5 | 16.59 | 15.31 | 15.4 | -9.89% | 399,692 | 628,840,270 |
| 2024-05-20 | 15.81 | 17.34 | 15.81 | 17.09 | +4.14% | 468,418 | 786,391,219 |
| 2024-05-17 | 16.2 | 16.99 | 15.56 | 16.41 | +4.99% | 504,104 | 820,067,176 |
| 2024-05-16 | 15.79 | 16.39 | 15.37 | 15.63 | -0.82% | 399,803 | 632,888,025 |
| 2024-05-15 | 14.82 | 16.89 | 14.7 | 15.76 | +3.34% | 482,671 | 769,149,399 |
| 2024-05-14 | 14.64 | 15.29 | 14.3 | 15.25 | +4.24% | 384,010 | 571,857,736 |
| 2024-05-13 | 15.01 | 15.3 | 14.46 | 14.63 | -6.22% | 344,210 | 508,479,403 |
| 2024-05-10 | 16.17 | 16.83 | 15.56 | 15.6 | -8.24% | 494,086 | 794,402,368 |
| 2024-05-09 | 15.84 | 17.58 | 15.03 | 17 | +6.32% | 715,082 | 1,140,796,428 |
| 2024-05-08 | 15.83 | 17.1 | 15.54 | 15.99 | +8.78% | 785,470 | 1,260,334,030 |
| 2024-05-07 | 12.15 | 14.7 | 12.13 | 14.7 | +20% | 388,769 | 549,727,786 |
| 2024-05-06 | 12.12 | 12.36 | 11.96 | 12.25 | +3.11% | 136,180 | 165,974,693 |
| 2024-04-30 | 12.69 | 12.88 | 11.82 | 11.88 | -5.94% | 169,636 | 205,330,179 |
| 2024-04-29 | 12.5 | 13.25 | 12.35 | 12.63 | +5.96% | 244,822 | 312,515,705 |
| 2024-04-26 | 12.07 | 12.43 | 11.87 | 11.92 | -3.01% | 208,506 | 252,388,402 |
| 2024-04-25 | 11.7 | 12.4 | 11.7 | 12.29 | +3.8% | 228,231 | 276,673,959 |
| 2024-04-24 | 11.23 | 11.98 | 11.23 | 11.84 | +3.23% | 197,642 | 232,021,207 |
| 2024-04-23 | 10.71 | 11.89 | 10.71 | 11.47 | +5.62% | 191,797 | 219,078,042 |
| 2024-04-22 | 10.78 | 11.25 | 10.68 | 10.86 | -2.43% | 143,959 | 157,781,558 |
| 2024-04-19 | 10.14 | 11.27 | 10.11 | 11.13 | +8.69% | 189,889 | 203,855,387 |
| 2024-04-18 | 9.9 | 10.63 | 9.88 | 10.24 | +4.38% | 123,008 | 126,484,460 |
| 2024-04-17 | 9.05 | 9.82 | 9.05 | 9.81 | +10.22% | 80,576 | 77,631,310 |
| 2024-04-16 | 9.9 | 9.94 | 8.7 | 8.9 | -10.46% | 104,696 | 95,587,065 |
| 2024-04-15 | 10.36 | 10.58 | 9.76 | 9.94 | -4.88% | 87,546 | 88,360,190 |
| 2024-04-12 | 10.77 | 10.94 | 10.4 | 10.45 | -3.51% | 74,011 | 78,763,725 |
| 2024-04-11 | 11.02 | 11.17 | 10.81 | 10.83 | -5.25% | 80,907 | 88,825,722 |
| 2024-04-10 | 11.25 | 11.49 | 10.8 | 11.43 | +0.88% | 108,186 | 121,080,762 |
| 2024-04-09 | 11.41 | 11.88 | 11.22 | 11.33 | -0.35% | 81,263 | 93,202,455 |
| 2024-04-08 | 11.8 | 11.98 | 11.37 | 11.37 | -5.09% | 92,581 | 106,970,254 |
| 2024-04-03 | 11.92 | 12.03 | 11.38 | 11.98 | -1.56% | 150,011 | 175,666,557 |
| 2024-04-02 | 11.73 | 12.75 | 11.73 | 12.17 | +2.01% | 240,927 | 295,725,631 |
| 2024-04-01 | 11.83 | 12.02 | 11.61 | 11.93 | +0.93% | 112,149 | 132,601,744 |
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：