股票概览
12.17
+0.25%
+0.03
12.06
开盘价
12.43
最高价
12.06
最低价
11,537
成交量
数据更新至: 2024-06-28
技术指标
12.43
MA5 (5日均线)
12.75
MA10 (10日均线)
13.33
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 | 12.06 | 12.43 | 12.06 | 12.17 | +0.25% | 11,537 | 14,154,611 |
| 2024-06-27 | 12.42 | 12.42 | 12.04 | 12.14 | -5.96% | 15,867 | 19,399,656 |
| 2024-06-26 | 12.48 | 12.94 | 12.46 | 12.91 | +2.7% | 13,795 | 17,618,231 |
| 2024-06-25 | 12.3 | 12.66 | 12.3 | 12.57 | +1.7% | 10,736 | 13,429,897 |
| 2024-06-24 | 12.82 | 12.84 | 12.3 | 12.36 | -4.48% | 17,471 | 21,815,295 |
| 2024-06-21 | 13.04 | 13.11 | 12.69 | 12.94 | -0.69% | 9,471 | 12,273,504 |
| 2024-06-20 | 13.03 | 13.24 | 12.97 | 13.03 | 0% | 13,559 | 17,747,774 |
| 2024-06-19 | 13.11 | 13.23 | 12.91 | 13.03 | -0.84% | 11,304 | 14,792,675 |
| 2024-06-18 | 13.25 | 13.28 | 13.08 | 13.14 | -0.3% | 18,552 | 24,447,806 |
| 2024-06-17 | 13.41 | 13.53 | 13.16 | 13.18 | -2.08% | 11,090 | 14,765,490 |
| 2024-06-14 | 13.56 | 13.56 | 13.21 | 13.46 | +0.3% | 11,407 | 15,298,067 |
| 2024-06-13 | 13.66 | 13.7 | 13.33 | 13.42 | -1.76% | 10,750 | 14,467,746 |
| 2024-06-12 | 13.73 | 13.84 | 13.56 | 13.66 | +0.07% | 7,862 | 10,771,966 |
| 2024-06-11 | 13.67 | 13.8 | 13.47 | 13.65 | -1.02% | 14,539 | 19,830,272 |
| 2024-06-07 | 13.54 | 13.94 | 13.5 | 13.79 | +3.06% | 14,531 | 20,012,855 |
| 2024-06-06 | 14.1 | 14.16 | 13.3 | 13.38 | -4.7% | 22,343 | 30,491,178 |
| 2024-06-05 | 14 | 14.36 | 13.98 | 14.04 | -0.85% | 17,032 | 24,041,716 |
| 2024-06-04 | 14.59 | 14.59 | 14.06 | 14.16 | -2.95% | 15,824 | 22,521,325 |
| 2024-06-03 | 14.99 | 15 | 14.43 | 14.59 | -2.73% | 11,835 | 17,354,844 |
| 2024-05-31 | 14.7 | 15.07 | 14.7 | 15 | +2.11% | 9,688 | 14,446,956 |
| 2024-05-30 | 14.58 | 14.83 | 14.55 | 14.69 | -0.07% | 8,775 | 12,884,243 |
| 2024-05-29 | 14.63 | 14.8 | 14.58 | 14.7 | +0.41% | 8,121 | 11,942,660 |
| 2024-05-28 | 14.63 | 14.83 | 14.58 | 14.64 | -1.74% | 8,374 | 12,321,580 |
| 2024-05-27 | 14.97 | 14.97 | 14.49 | 14.9 | +0.95% | 8,185 | 12,011,189 |
| 2024-05-24 | 14.97 | 14.97 | 14.67 | 14.76 | -0.47% | 9,199 | 13,662,046 |
| 2024-05-23 | 15.2 | 15.34 | 14.78 | 14.83 | -2.88% | 12,024 | 17,952,392 |
| 2024-05-22 | 15.22 | 15.53 | 15.21 | 15.27 | +0.39% | 9,514 | 14,585,857 |
| 2024-05-21 | 15.51 | 15.56 | 15.1 | 15.21 | -2.06% | 11,575 | 17,661,540 |
| 2024-05-20 | 15.54 | 15.71 | 15.4 | 15.53 | +0.26% | 11,293 | 17,579,826 |
| 2024-05-17 | 15.8 | 15.8 | 15.21 | 15.49 | -0.51% | 11,885 | 18,422,856 |
| 2024-05-16 | 15.75 | 15.75 | 15.5 | 15.57 | +0.52% | 8,562 | 13,382,218 |
| 2024-05-15 | 15.65 | 15.73 | 15.47 | 15.49 | -1.02% | 6,323 | 9,862,270 |
| 2024-05-14 | 15.58 | 15.8 | 15.5 | 15.65 | +1.36% | 11,753 | 18,443,814 |
| 2024-05-13 | 15.87 | 15.88 | 15.38 | 15.44 | -2.77% | 12,814 | 19,829,515 |
| 2024-05-10 | 16.23 | 16.25 | 15.8 | 15.88 | -1.85% | 10,911 | 17,370,482 |
| 2024-05-09 | 15.99 | 16.3 | 15.96 | 16.18 | +1.19% | 8,559 | 13,851,535 |
| 2024-05-08 | 16.21 | 16.26 | 15.88 | 15.99 | -1.24% | 12,025 | 19,276,883 |
| 2024-05-07 | 16.23 | 16.29 | 15.94 | 16.19 | -0.06% | 12,241 | 19,745,175 |
| 2024-05-06 | 15.96 | 16.29 | 15.9 | 16.2 | +2.4% | 16,936 | 27,223,831 |
| 2024-04-30 | 15.49 | 16.04 | 15.37 | 15.82 | +1.48% | 18,419 | 28,948,593 |
| 2024-04-29 | 14.95 | 15.75 | 14.89 | 15.59 | +2.97% | 23,666 | 36,618,757 |
| 2024-04-26 | 15 | 15.22 | 14.34 | 15.14 | -2.57% | 38,205 | 56,591,997 |
| 2024-04-25 | 15.58 | 15.75 | 15.51 | 15.54 | -0.51% | 15,215 | 23,774,709 |
| 2024-04-24 | 15.52 | 15.77 | 15.38 | 15.62 | +0.84% | 15,243 | 23,701,190 |
| 2024-04-23 | 15.1 | 15.61 | 15.03 | 15.49 | +2.92% | 24,114 | 37,100,259 |
| 2024-04-22 | 14.9 | 15.13 | 14.42 | 15.05 | +2.03% | 19,666 | 29,343,040 |
| 2024-04-19 | 14.82 | 14.98 | 14.6 | 14.75 | -1.01% | 13,071 | 19,275,871 |
| 2024-04-18 | 14.98 | 15.24 | 14.67 | 14.9 | +0.2% | 18,082 | 27,118,952 |
| 2024-04-17 | 14.4 | 15.03 | 14.4 | 14.87 | +5.61% | 22,502 | 33,333,092 |
| 2024-04-16 | 14.79 | 14.8 | 13.98 | 14.08 | -4.8% | 26,342 | 37,442,721 |
| 2024-04-15 | 15.53 | 15.64 | 14.48 | 14.79 | -4.52% | 29,623 | 44,246,883 |
| 2024-04-12 | 15.85 | 15.99 | 15.46 | 15.49 | -2.27% | 24,262 | 37,854,377 |
| 2024-04-11 | 15.7 | 16.17 | 15.54 | 15.85 | +0.7% | 12,641 | 20,122,518 |
| 2024-04-10 | 16.22 | 16.28 | 15.55 | 15.74 | -2.96% | 14,524 | 22,996,425 |
| 2024-04-09 | 15.76 | 16.32 | 15.65 | 16.22 | +3.31% | 18,033 | 28,783,659 |
| 2024-04-08 | 16.48 | 16.65 | 15.61 | 15.7 | -3.38% | 29,447 | 47,386,068 |
| 2024-04-03 | 16.65 | 16.77 | 16.05 | 16.25 | -3.79% | 26,281 | 42,854,744 |
| 2024-04-02 | 16.89 | 17.04 | 16.61 | 16.89 | -0.24% | 20,850 | 35,064,955 |
| 2024-04-01 | 16.83 | 17.05 | 16.51 | 16.93 | +2.48% | 22,078 | 37,113,210 |
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：