股票概览
12.15
-0.08%
-0.01
12.16
开盘价
12.31
最高价
12.09
最低价
12,575
成交量
数据更新至: 2024-06-28
技术指标
12.08
MA5 (5日均线)
12.29
MA10 (10日均线)
12.45
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 | 12.16 | 12.31 | 12.09 | 12.15 | -0.08% | 12,575 | 15,364,504 |
| 2024-06-27 | 12.39 | 12.49 | 12.13 | 12.16 | -2.01% | 12,303 | 15,139,104 |
| 2024-06-26 | 11.87 | 12.42 | 11.87 | 12.41 | +4.37% | 17,973 | 21,907,420 |
| 2024-06-25 | 11.79 | 12.11 | 11.77 | 11.89 | +0.85% | 14,856 | 17,746,369 |
| 2024-06-24 | 12.5 | 12.5 | 11.75 | 11.79 | -5.98% | 22,017 | 26,515,256 |
| 2024-06-21 | 12.36 | 12.77 | 12.17 | 12.54 | +0.64% | 15,424 | 19,316,755 |
| 2024-06-20 | 12.54 | 12.91 | 12.33 | 12.46 | -0.72% | 22,193 | 28,029,475 |
| 2024-06-19 | 12.55 | 12.78 | 12.5 | 12.55 | +0.08% | 17,407 | 21,988,943 |
| 2024-06-18 | 12.31 | 12.58 | 12.31 | 12.54 | +0.97% | 14,036 | 17,543,187 |
| 2024-06-17 | 12.31 | 12.43 | 12.24 | 12.42 | +0.57% | 12,436 | 15,347,681 |
| 2024-06-14 | 12.38 | 12.38 | 12.2 | 12.35 | -0.72% | 14,351 | 17,646,378 |
| 2024-06-13 | 12.73 | 12.77 | 12.39 | 12.44 | -2.05% | 14,876 | 18,645,417 |
| 2024-06-12 | 12.54 | 12.76 | 12.37 | 12.7 | +2.09% | 17,892 | 22,577,108 |
| 2024-06-11 | 12.4 | 12.51 | 12.21 | 12.44 | -1.27% | 14,620 | 18,058,763 |
| 2024-06-07 | 12.29 | 12.66 | 12.16 | 12.6 | +4.65% | 25,687 | 31,878,257 |
| 2024-06-06 | 12.43 | 12.65 | 11.86 | 12.04 | -3.37% | 32,848 | 40,005,252 |
| 2024-06-05 | 12.82 | 12.82 | 12.43 | 12.46 | -2.81% | 16,926 | 21,374,335 |
| 2024-06-04 | 12.96 | 12.98 | 12.67 | 12.82 | -1.38% | 23,594 | 30,232,791 |
| 2024-06-03 | 13.36 | 13.37 | 12.89 | 13 | -1.81% | 24,593 | 32,135,615 |
| 2024-05-31 | 13.11 | 13.36 | 13.1 | 13.24 | +1.53% | 21,825 | 28,907,219 |
| 2024-05-30 | 13.23 | 13.32 | 13 | 13.04 | -1.44% | 20,709 | 27,184,503 |
| 2024-05-29 | 13.17 | 13.31 | 13.1 | 13.23 | -0.15% | 20,648 | 27,289,201 |
| 2024-05-28 | 13.4 | 13.54 | 13.18 | 13.25 | -1.85% | 24,426 | 32,518,060 |
| 2024-05-27 | 13.69 | 13.79 | 13.28 | 13.5 | -0.22% | 24,690 | 33,176,889 |
| 2024-05-24 | 13.69 | 13.88 | 13.51 | 13.53 | -0.59% | 31,320 | 42,899,008 |
| 2024-05-23 | 13.91 | 13.99 | 13.56 | 13.61 | -3.27% | 40,138 | 55,116,628 |
| 2024-05-22 | 14.12 | 14.39 | 13.96 | 14.07 | +0.57% | 34,322 | 48,403,180 |
| 2024-05-21 | 14.1 | 14.26 | 13.81 | 13.99 | -1.55% | 43,801 | 61,170,922 |
| 2024-05-20 | 14.23 | 14.27 | 14.02 | 14.21 | -0.35% | 56,101 | 79,394,430 |
| 2024-05-17 | 14.44 | 14.58 | 13.99 | 14.26 | -1.25% | 63,530 | 90,363,394 |
| 2024-05-16 | 14.67 | 14.76 | 14.4 | 14.44 | -1.23% | 48,982 | 71,337,888 |
| 2024-05-15 | 14.52 | 14.77 | 14.26 | 14.62 | -0.68% | 53,796 | 78,214,980 |
| 2024-05-14 | 14.87 | 15.39 | 14.66 | 14.72 | -0.94% | 77,711 | 116,006,607 |
| 2024-05-13 | 15.3 | 15.86 | 14.68 | 14.86 | -4.68% | 103,316 | 157,283,788 |
| 2024-05-10 | 16.62 | 17.13 | 15.47 | 15.59 | -6.65% | 176,907 | 286,090,768 |
| 2024-05-09 | 17.23 | 18.98 | 16.66 | 16.7 | -2.57% | 215,480 | 383,339,874 |
| 2024-05-08 | 15.84 | 17.7 | 15.52 | 17.14 | +5.41% | 155,051 | 256,248,813 |
| 2024-05-07 | 15.89 | 16.55 | 15.5 | 16.26 | +5.11% | 128,146 | 206,559,429 |
| 2024-05-06 | 15.25 | 15.69 | 14.78 | 15.47 | +5.17% | 86,267 | 131,612,613 |
| 2024-04-30 | 14 | 15.7 | 13.9 | 14.71 | +2.8% | 73,381 | 109,162,181 |
| 2024-04-29 | 13.3 | 14.46 | 13.2 | 14.31 | +4.45% | 35,573 | 49,402,082 |
| 2024-04-26 | 13.65 | 13.85 | 13.33 | 13.7 | +1.86% | 22,927 | 31,300,627 |
| 2024-04-25 | 13.28 | 13.51 | 13.17 | 13.45 | +1.28% | 20,597 | 27,550,110 |
| 2024-04-24 | 13.05 | 13.68 | 12.97 | 13.28 | +1.76% | 21,696 | 28,880,414 |
| 2024-04-23 | 12.62 | 13.17 | 12.61 | 13.05 | +3.41% | 18,120 | 23,460,403 |
| 2024-04-22 | 12.7 | 12.88 | 12.27 | 12.62 | -0.24% | 13,602 | 17,183,817 |
| 2024-04-19 | 12.78 | 12.83 | 12.51 | 12.65 | -0.78% | 13,926 | 17,636,198 |
| 2024-04-18 | 13.06 | 13.18 | 12.66 | 12.75 | -2.3% | 21,591 | 27,859,912 |
| 2024-04-17 | 11.94 | 13.06 | 11.94 | 13.05 | +8.75% | 29,224 | 37,150,984 |
| 2024-04-16 | 13.28 | 13.28 | 11.98 | 12 | -10.18% | 41,324 | 50,806,442 |
| 2024-04-15 | 14.3 | 14.42 | 13.01 | 13.36 | -4.57% | 30,782 | 41,306,686 |
| 2024-04-12 | 14.3 | 14.45 | 13.95 | 14 | -1.69% | 17,248 | 24,391,587 |
| 2024-04-11 | 14.75 | 14.8 | 14.18 | 14.24 | -2.33% | 23,444 | 33,829,781 |
| 2024-04-10 | 15.09 | 15.09 | 14.3 | 14.58 | -3.38% | 23,982 | 35,016,736 |
| 2024-04-09 | 14.75 | 15.11 | 14.41 | 15.09 | +3.36% | 21,992 | 32,510,778 |
| 2024-04-08 | 15.29 | 15.29 | 14.42 | 14.6 | -4.51% | 26,724 | 39,333,463 |
| 2024-04-03 | 15.51 | 15.57 | 15.14 | 15.29 | -1.61% | 17,666 | 27,063,132 |
| 2024-04-02 | 15.87 | 15.9 | 15.39 | 15.54 | -1.46% | 14,196 | 22,050,617 |
| 2024-04-01 | 15.64 | 15.9 | 15.51 | 15.77 | +1.81% | 18,889 | 29,685,558 |
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：