股票概览
12.29
+1.32%
+0.16
12.11
开盘价
12.68
最高价
12.1
最低价
124,489
成交量
数据更新至: 2024-06-28
技术指标
12.48
MA5 (5日均线)
13.04
MA10 (10日均线)
13.25
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 | 12.11 | 12.68 | 12.1 | 12.29 | +1.32% | 124,489 | 154,951,571 |
| 2024-06-27 | 12.67 | 12.69 | 12.1 | 12.13 | -4.49% | 130,231 | 161,206,802 |
| 2024-06-26 | 12.32 | 12.78 | 12.16 | 12.7 | +2.01% | 116,369 | 145,623,102 |
| 2024-06-25 | 12.78 | 13.02 | 12.2 | 12.45 | -3.04% | 142,025 | 178,798,537 |
| 2024-06-24 | 12.82 | 13.35 | 12.64 | 12.84 | -1.83% | 133,970 | 173,058,548 |
| 2024-06-21 | 13.27 | 13.45 | 12.98 | 13.08 | -1.43% | 129,108 | 170,529,218 |
| 2024-06-20 | 14.15 | 14.16 | 13.26 | 13.27 | -8.23% | 238,979 | 325,439,257 |
| 2024-06-19 | 13.62 | 14.88 | 13.6 | 14.46 | +4.56% | 323,816 | 462,621,261 |
| 2024-06-18 | 13.34 | 13.94 | 13.26 | 13.83 | +3.52% | 229,326 | 314,392,510 |
| 2024-06-17 | 13.48 | 13.76 | 13.27 | 13.36 | -0.07% | 198,366 | 267,725,211 |
| 2024-06-14 | 13.08 | 13.45 | 12.83 | 13.37 | +1.44% | 193,851 | 255,265,577 |
| 2024-06-13 | 13.39 | 13.52 | 13.1 | 13.18 | -0.98% | 166,059 | 220,530,709 |
| 2024-06-12 | 13.2 | 13.49 | 13.15 | 13.31 | -0.08% | 148,343 | 197,814,569 |
| 2024-06-11 | 12.8 | 13.48 | 12.72 | 13.32 | +1.99% | 196,005 | 258,328,284 |
| 2024-06-07 | 12.73 | 13.11 | 12.46 | 13.06 | +4.15% | 179,901 | 229,937,818 |
| 2024-06-06 | 13.12 | 13.3 | 12.28 | 12.54 | -4.93% | 221,208 | 278,903,879 |
| 2024-06-05 | 13.6 | 13.64 | 13.14 | 13.19 | -3.01% | 165,506 | 221,029,834 |
| 2024-06-04 | 13.81 | 14.21 | 13.31 | 13.6 | -3.06% | 246,198 | 335,826,711 |
| 2024-06-03 | 14.69 | 15.2 | 13.93 | 14.03 | -5.97% | 333,344 | 484,822,059 |
| 2024-05-31 | 14.11 | 15 | 13.9 | 14.92 | +5.29% | 399,269 | 581,600,971 |
| 2024-05-30 | 14 | 14.66 | 13.69 | 14.17 | -0.07% | 271,853 | 387,109,208 |
| 2024-05-29 | 14.51 | 14.65 | 14 | 14.18 | -2.68% | 250,719 | 357,563,085 |
| 2024-05-28 | 14.99 | 15.22 | 14.43 | 14.57 | -3.51% | 282,081 | 415,330,849 |
| 2024-05-27 | 15.51 | 15.6 | 14.7 | 15.1 | -7.59% | 412,395 | 621,868,532 |
| 2024-05-24 | 16.15 | 17.36 | 15.6 | 16.34 | -1.09% | 542,911 | 897,109,326 |
| 2024-05-23 | 17.77 | 18.88 | 16.28 | 16.52 | -4.12% | 683,646 | 1,224,942,986 |
| 2024-05-22 | 16.19 | 17.25 | 15.54 | 17.23 | +5.25% | 616,705 | 1,015,556,765 |
| 2024-05-21 | 15.78 | 16.44 | 15.66 | 16.37 | +0.74% | 510,740 | 818,933,834 |
| 2024-05-20 | 16.6 | 17.29 | 15.93 | 16.25 | -9.77% | 764,351 | 1,263,202,210 |
| 2024-05-17 | 17.14 | 18.01 | 15.6 | 18.01 | +19.99% | 856,452 | 1,467,167,156 |
| 2024-05-16 | 13.64 | 15.72 | 13.36 | 15.01 | +14.58% | 724,833 | 1,105,698,551 |
| 2024-05-15 | 12.57 | 13.38 | 12.33 | 13.1 | +4.22% | 265,373 | 345,776,403 |
| 2024-05-14 | 12.52 | 12.88 | 12.18 | 12.57 | +1.45% | 154,478 | 193,035,971 |
| 2024-05-13 | 12.83 | 12.96 | 12.3 | 12.39 | -4.84% | 176,414 | 221,147,747 |
| 2024-05-10 | 13.82 | 14.12 | 12.95 | 13.02 | -7.13% | 335,466 | 448,642,936 |
| 2024-05-09 | 13.28 | 14.3 | 12.92 | 14.02 | +6.05% | 428,358 | 588,511,671 |
| 2024-05-08 | 13.05 | 13.75 | 12.8 | 13.22 | -0.6% | 309,167 | 409,547,620 |
| 2024-05-07 | 12.18 | 13.5 | 12 | 13.3 | +9.2% | 398,740 | 514,273,734 |
| 2024-05-06 | 12.63 | 12.72 | 12 | 12.18 | -1.14% | 189,693 | 232,660,113 |
| 2024-04-30 | 13.2 | 13.21 | 12.23 | 12.32 | -8.13% | 295,810 | 373,220,701 |
| 2024-04-29 | 12.21 | 13.41 | 12.21 | 13.41 | +2.76% | 372,959 | 484,710,813 |
| 2024-04-26 | 12.71 | 13.78 | 12.67 | 13.05 | +0.15% | 510,384 | 671,605,655 |
| 2024-04-25 | 13.48 | 13.66 | 12.52 | 13.03 | -6.86% | 546,408 | 707,694,940 |
| 2024-04-24 | 13.56 | 14.64 | 13.56 | 13.99 | +14.67% | 690,776 | 987,818,460 |
| 2024-04-23 | 11.3 | 13.25 | 11.2 | 12.2 | +7.77% | 296,412 | 363,660,274 |
| 2024-04-22 | 11.05 | 11.73 | 10.88 | 11.32 | +1.98% | 203,911 | 231,170,932 |
| 2024-04-19 | 10.6 | 11.24 | 10.45 | 11.1 | +6.32% | 197,529 | 216,760,284 |
| 2024-04-18 | 10.08 | 11.09 | 9.85 | 10.44 | +3.37% | 185,224 | 192,682,025 |
| 2024-04-17 | 9.35 | 10.1 | 9.35 | 10.1 | +10.99% | 144,581 | 142,400,465 |
| 2024-04-16 | 10.33 | 10.38 | 9.08 | 9.1 | -12.5% | 146,187 | 138,581,770 |
| 2024-04-15 | 10.82 | 11.07 | 10.18 | 10.4 | -4.94% | 99,165 | 105,144,923 |
| 2024-04-12 | 11.18 | 11.43 | 10.89 | 10.94 | -3.01% | 91,968 | 101,866,228 |
| 2024-04-11 | 11.7 | 11.8 | 11.05 | 11.28 | -6.08% | 125,670 | 144,233,343 |
| 2024-04-10 | 11.71 | 12.31 | 11.2 | 12.01 | -0.74% | 165,032 | 193,454,640 |
| 2024-04-09 | 12.32 | 12.9 | 11.75 | 12.1 | -1.63% | 146,424 | 179,822,008 |
| 2024-04-08 | 12.96 | 12.96 | 12.25 | 12.3 | -6.46% | 179,999 | 226,496,980 |
| 2024-04-03 | 12.4 | 13.4 | 11.93 | 13.15 | +2.81% | 273,560 | 347,630,193 |
| 2024-04-02 | 12.92 | 13.38 | 12.5 | 12.79 | -1.01% | 260,482 | 338,038,174 |
| 2024-04-01 | 12.84 | 13.06 | 12.52 | 12.92 | +1.41% | 204,754 | 262,374,380 |
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：