股票概览
12.19
+1.84%
+0.22
11.9
开盘价
12.43
最高价
11.89
最低价
21,354
成交量
数据更新至: 2024-06-28
技术指标
11.92
MA5 (5日均线)
12.23
MA10 (10日均线)
12.20
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 | 11.9 | 12.43 | 11.89 | 12.19 | +1.84% | 21,354 | 26,161,222 |
| 2024-06-27 | 12.2 | 12.35 | 11.95 | 11.97 | -1.56% | 20,584 | 25,018,775 |
| 2024-06-26 | 11.41 | 12.17 | 11.33 | 12.16 | +5.83% | 22,876 | 27,126,267 |
| 2024-06-25 | 11.6 | 11.88 | 11.39 | 11.49 | -2.38% | 25,804 | 29,966,340 |
| 2024-06-24 | 12.37 | 12.37 | 11.72 | 11.77 | -4.85% | 23,937 | 28,658,813 |
| 2024-06-21 | 12.4 | 12.55 | 12.11 | 12.37 | -0.24% | 16,999 | 21,005,170 |
| 2024-06-20 | 12.74 | 12.8 | 12.39 | 12.4 | -2.75% | 24,006 | 30,214,833 |
| 2024-06-19 | 12.78 | 12.91 | 12.65 | 12.75 | -0.16% | 21,383 | 27,296,854 |
| 2024-06-18 | 12.42 | 12.81 | 12.36 | 12.77 | +2.9% | 21,362 | 27,114,875 |
| 2024-06-17 | 12.34 | 12.53 | 12.28 | 12.41 | +0.08% | 19,597 | 24,388,538 |
| 2024-06-14 | 12.25 | 12.41 | 12.11 | 12.4 | +0.9% | 17,273 | 21,262,804 |
| 2024-06-13 | 12.23 | 12.46 | 12.11 | 12.29 | +0.49% | 21,686 | 26,711,929 |
| 2024-06-12 | 12 | 12.26 | 11.96 | 12.23 | +2.69% | 20,283 | 24,689,581 |
| 2024-06-11 | 11.65 | 11.95 | 11.33 | 11.91 | +2.5% | 25,317 | 29,664,014 |
| 2024-06-07 | 11.51 | 11.77 | 11.38 | 11.62 | +2.56% | 26,779 | 31,052,461 |
| 2024-06-06 | 11.95 | 12.23 | 11.21 | 11.33 | -5.35% | 39,188 | 45,222,051 |
| 2024-06-05 | 12.08 | 12.26 | 11.97 | 11.97 | -1.4% | 20,425 | 24,717,716 |
| 2024-06-04 | 12.83 | 12.83 | 11.97 | 12.14 | -4.78% | 41,577 | 50,687,529 |
| 2024-06-03 | 12.94 | 13.1 | 12.62 | 12.75 | -2.22% | 27,051 | 34,756,170 |
| 2024-05-31 | 12.72 | 13.12 | 12.65 | 13.04 | +1.48% | 29,580 | 38,375,192 |
| 2024-05-30 | 12.74 | 12.87 | 12.57 | 12.85 | +0.71% | 19,908 | 25,451,842 |
| 2024-05-29 | 12.9 | 13.1 | 12.72 | 12.76 | -0.78% | 18,255 | 23,592,469 |
| 2024-05-28 | 12.94 | 13.21 | 12.8 | 12.86 | -1.46% | 19,280 | 25,031,382 |
| 2024-05-27 | 13.12 | 13.12 | 12.7 | 13.05 | +0.08% | 22,987 | 29,574,552 |
| 2024-05-24 | 13.22 | 13.42 | 13.03 | 13.04 | -1.44% | 19,343 | 25,524,418 |
| 2024-05-23 | 13.44 | 13.52 | 13.18 | 13.23 | -1.64% | 20,859 | 27,799,198 |
| 2024-05-22 | 13.28 | 13.57 | 13.21 | 13.45 | +0.9% | 21,833 | 29,275,982 |
| 2024-05-21 | 13.31 | 13.55 | 13.26 | 13.33 | -0.52% | 22,540 | 30,155,990 |
| 2024-05-20 | 13.33 | 13.5 | 13.2 | 13.4 | +0.22% | 20,187 | 26,975,500 |
| 2024-05-17 | 13 | 13.37 | 12.95 | 13.37 | +2.61% | 23,819 | 31,525,231 |
| 2024-05-16 | 12.83 | 13.2 | 12.83 | 13.03 | +1.96% | 21,007 | 27,481,173 |
| 2024-05-15 | 12.86 | 13.09 | 12.73 | 12.78 | -1.08% | 15,057 | 19,455,710 |
| 2024-05-14 | 12.88 | 13.1 | 12.8 | 12.92 | +0.94% | 17,453 | 22,630,191 |
| 2024-05-13 | 13.15 | 13.25 | 12.73 | 12.8 | -3.03% | 27,408 | 35,380,806 |
| 2024-05-10 | 13.57 | 13.6 | 13.1 | 13.2 | -2.94% | 28,969 | 38,400,198 |
| 2024-05-09 | 13.41 | 13.6 | 13.32 | 13.6 | +1.49% | 21,889 | 29,613,919 |
| 2024-05-08 | 13.61 | 13.69 | 13.34 | 13.4 | -2.62% | 26,624 | 35,866,083 |
| 2024-05-07 | 13.6 | 13.77 | 13.49 | 13.76 | +1.25% | 25,505 | 34,815,460 |
| 2024-05-06 | 13.5 | 13.68 | 13.47 | 13.59 | +1.57% | 27,299 | 37,087,080 |
| 2024-04-30 | 13.46 | 13.57 | 13.19 | 13.38 | -0.52% | 31,357 | 41,930,806 |
| 2024-04-29 | 12.9 | 13.49 | 12.89 | 13.45 | +3.86% | 42,898 | 57,016,543 |
| 2024-04-26 | 12.54 | 13.07 | 12.32 | 12.95 | -2.63% | 64,705 | 82,660,532 |
| 2024-04-25 | 13.3 | 13.47 | 13.13 | 13.3 | -0.08% | 20,221 | 26,910,737 |
| 2024-04-24 | 12.81 | 13.31 | 12.81 | 13.31 | +3.26% | 24,401 | 32,171,687 |
| 2024-04-23 | 12.7 | 12.96 | 12.7 | 12.89 | +2.3% | 25,149 | 32,291,532 |
| 2024-04-22 | 12.5 | 12.75 | 12.1 | 12.6 | -0.47% | 21,532 | 26,881,879 |
| 2024-04-19 | 12.84 | 12.84 | 12.45 | 12.66 | -1.4% | 27,359 | 34,571,412 |
| 2024-04-18 | 13 | 13.15 | 12.63 | 12.84 | -0.85% | 36,121 | 46,442,173 |
| 2024-04-17 | 12.01 | 12.95 | 12.01 | 12.95 | +9.93% | 41,113 | 51,909,857 |
| 2024-04-16 | 12.87 | 12.87 | 11.75 | 11.78 | -8.82% | 45,952 | 55,544,202 |
| 2024-04-15 | 13.66 | 13.66 | 12.56 | 12.92 | -4.72% | 43,685 | 56,956,331 |
| 2024-04-12 | 13.59 | 13.83 | 13.5 | 13.56 | +0.37% | 19,804 | 27,050,529 |
| 2024-04-11 | 13.5 | 13.89 | 13.41 | 13.51 | -0.59% | 19,785 | 27,091,825 |
| 2024-04-10 | 14.09 | 14.11 | 13.42 | 13.59 | -3.89% | 26,522 | 36,307,467 |
| 2024-04-09 | 13.88 | 14.16 | 13.8 | 14.14 | +1.95% | 23,236 | 32,548,603 |
| 2024-04-08 | 14.29 | 14.31 | 13.86 | 13.87 | -3.34% | 23,746 | 33,405,426 |
| 2024-04-03 | 14.66 | 14.76 | 14.22 | 14.35 | -2.97% | 28,266 | 40,667,517 |
| 2024-04-02 | 14.9 | 15.01 | 14.69 | 14.79 | -1.4% | 32,135 | 47,574,087 |
| 2024-04-01 | 14.98 | 15.03 | 14.74 | 15 | +0.47% | 37,423 | 55,732,786 |
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：