股票概览
12.19
+0.58%
+0.07
12.2
开盘价
12.41
最高价
12.03
最低价
51,078
成交量
数据更新至: 2024-06-28
技术指标
12.29
MA5 (5日均线)
12.67
MA10 (10日均线)
13.02
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 | 12.41 | 12.03 | 12.19 | +0.58% | 51,078 | 62,749,087 |
| 2024-06-27 | 12.56 | 12.6 | 12.11 | 12.12 | -3.96% | 59,572 | 73,603,612 |
| 2024-06-26 | 12.31 | 12.64 | 12.03 | 12.62 | +2.52% | 72,109 | 89,381,996 |
| 2024-06-25 | 12.32 | 12.58 | 12.19 | 12.31 | +0.98% | 73,861 | 91,225,071 |
| 2024-06-24 | 12.86 | 12.95 | 12.13 | 12.19 | -4.24% | 96,330 | 118,736,796 |
| 2024-06-21 | 12.85 | 13.14 | 12.68 | 12.73 | -1.39% | 81,976 | 105,377,847 |
| 2024-06-20 | 13.29 | 13.56 | 12.84 | 12.91 | -3.87% | 128,144 | 168,520,079 |
| 2024-06-19 | 13.45 | 13.57 | 13.26 | 13.43 | +0.45% | 119,733 | 160,625,452 |
| 2024-06-18 | 12.9 | 13.65 | 12.88 | 13.37 | +4.21% | 152,668 | 202,935,738 |
| 2024-06-17 | 12.96 | 13.11 | 12.81 | 12.83 | -1.08% | 69,987 | 90,400,306 |
| 2024-06-14 | 13.19 | 13.21 | 12.88 | 12.97 | -1.14% | 84,991 | 110,355,554 |
| 2024-06-13 | 13.54 | 13.6 | 13.05 | 13.12 | -3.03% | 98,741 | 131,066,998 |
| 2024-06-12 | 13.15 | 13.61 | 13.12 | 13.53 | +2.27% | 109,734 | 147,781,799 |
| 2024-06-11 | 12.86 | 13.24 | 12.72 | 13.23 | +1.53% | 96,615 | 125,764,195 |
| 2024-06-07 | 12.92 | 13.15 | 12.84 | 13.03 | +2.12% | 111,037 | 144,592,944 |
| 2024-06-06 | 13.22 | 13.53 | 12.57 | 12.76 | -3.84% | 157,354 | 203,811,366 |
| 2024-06-05 | 13.85 | 13.85 | 13.21 | 13.27 | -4.74% | 138,383 | 185,476,138 |
| 2024-06-04 | 13.65 | 14.07 | 13.52 | 13.93 | +0.94% | 118,516 | 164,422,874 |
| 2024-06-03 | 13.93 | 14.09 | 13.59 | 13.8 | -2.27% | 145,710 | 200,596,901 |
| 2024-05-31 | 14.3 | 14.46 | 14.01 | 14.12 | -3.16% | 176,806 | 249,795,637 |
| 2024-05-30 | 14.1 | 15.16 | 14 | 14.58 | +3.4% | 264,466 | 389,834,413 |
| 2024-05-29 | 14.08 | 14.31 | 13.95 | 14.1 | -0.21% | 140,844 | 198,371,316 |
| 2024-05-28 | 15.01 | 15.15 | 14.04 | 14.13 | -6.24% | 224,587 | 324,017,728 |
| 2024-05-27 | 14.62 | 15.25 | 14.62 | 15.07 | +1.69% | 131,430 | 196,733,236 |
| 2024-05-24 | 14.93 | 15.37 | 14.69 | 14.82 | 0% | 182,356 | 274,382,929 |
| 2024-05-23 | 15.87 | 15.87 | 14.62 | 14.82 | -7.49% | 250,375 | 378,618,041 |
| 2024-05-22 | 16.42 | 16.62 | 15.9 | 16.02 | -4.07% | 230,816 | 372,721,988 |
| 2024-05-21 | 17.01 | 17.44 | 16.48 | 16.7 | -1.53% | 307,812 | 520,675,350 |
| 2024-05-20 | 16.09 | 16.96 | 16.09 | 16.96 | +3.54% | 368,294 | 611,873,601 |
| 2024-05-17 | 15.99 | 16.66 | 15.52 | 16.38 | +0.61% | 343,557 | 554,744,752 |
| 2024-05-16 | 16.15 | 16.9 | 16.1 | 16.28 | +2.26% | 399,583 | 658,902,757 |
| 2024-05-15 | 15.19 | 16.2 | 15.12 | 15.92 | +4.39% | 351,335 | 553,266,327 |
| 2024-05-14 | 15.81 | 16.11 | 15.06 | 15.25 | -2.87% | 288,455 | 444,584,172 |
| 2024-05-13 | 15.97 | 16.26 | 15.33 | 15.7 | -3.62% | 289,202 | 453,973,548 |
| 2024-05-10 | 17.08 | 17.93 | 16.1 | 16.29 | -6.49% | 429,092 | 725,059,789 |
| 2024-05-09 | 17.17 | 18.37 | 16.88 | 17.42 | +1.75% | 464,709 | 819,403,813 |
| 2024-05-08 | 17.06 | 17.91 | 17.02 | 17.12 | -4.94% | 451,314 | 787,165,744 |
| 2024-05-07 | 16.32 | 18.99 | 16.18 | 18.01 | +8.04% | 637,994 | 1,086,394,600 |
| 2024-05-06 | 15.22 | 17.48 | 14.78 | 16.67 | +9.31% | 567,091 | 915,780,212 |
| 2024-04-30 | 14.9 | 15.87 | 14.62 | 15.25 | +1.33% | 454,174 | 696,258,010 |
| 2024-04-29 | 14.3 | 15.38 | 14.25 | 15.05 | +2.31% | 436,242 | 645,988,261 |
| 2024-04-26 | 14.01 | 15.88 | 13.88 | 14.71 | +0.62% | 538,775 | 788,664,110 |
| 2024-04-25 | 13.56 | 14.79 | 13.4 | 14.62 | +7.9% | 472,077 | 673,771,362 |
| 2024-04-24 | 13.7 | 13.97 | 13.14 | 13.55 | -2.66% | 315,473 | 427,804,093 |
| 2024-04-23 | 13.65 | 14.39 | 13.65 | 13.92 | -2.66% | 330,864 | 460,449,125 |
| 2024-04-22 | 13.62 | 15.31 | 13.45 | 14.3 | +1.85% | 630,275 | 906,179,743 |
| 2024-04-19 | 11.57 | 14.04 | 11.57 | 14.04 | +20% | 383,317 | 509,134,754 |
| 2024-04-18 | 11.81 | 12.22 | 11.31 | 11.7 | -1.27% | 184,133 | 218,224,869 |
| 2024-04-17 | 11.4 | 12.09 | 11.3 | 11.85 | +6.95% | 175,988 | 206,753,433 |
| 2024-04-16 | 12.5 | 12.64 | 10.92 | 11.08 | -14.24% | 231,002 | 272,092,745 |
| 2024-04-15 | 12.68 | 13.45 | 11.86 | 12.92 | +2.87% | 245,240 | 315,193,566 |
| 2024-04-12 | 12.59 | 13.15 | 12.37 | 12.56 | +4.06% | 226,947 | 288,700,589 |
| 2024-04-11 | 12.65 | 12.86 | 11.94 | 12.07 | -7.51% | 226,810 | 280,475,515 |
| 2024-04-10 | 12.99 | 13.63 | 12.6 | 13.05 | 0% | 225,638 | 296,524,993 |
| 2024-04-09 | 12.86 | 13.33 | 12.51 | 13.05 | +1.4% | 236,199 | 305,890,822 |
| 2024-04-08 | 13.73 | 14.08 | 12.73 | 12.87 | -8.46% | 313,126 | 425,841,238 |
| 2024-04-03 | 13.11 | 14.39 | 12.85 | 14.06 | +4.93% | 399,822 | 543,790,852 |
| 2024-04-02 | 12.41 | 13.8 | 12.41 | 13.4 | +6.1% | 405,175 | 534,658,422 |
| 2024-04-01 | 12.04 | 12.82 | 11.89 | 12.63 | +5.25% | 266,003 | 330,421,860 |
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：