股票概览
12.12
-1.62%
-0.2
12.28
开盘价
12.6
最高价
12.12
最低价
22,895
成交量
数据更新至: 2024-06-28
技术指标
12.10
MA5 (5日均线)
12.36
MA10 (10日均线)
12.74
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 | 12.28 | 12.6 | 12.12 | 12.12 | -1.62% | 22,895 | 28,319,400 |
| 2024-06-27 | 12.5 | 13.08 | 12.3 | 12.32 | -0.96% | 33,357 | 42,402,974 |
| 2024-06-26 | 11.84 | 12.58 | 11.84 | 12.44 | +4.63% | 19,904 | 24,363,274 |
| 2024-06-25 | 11.78 | 12.07 | 11.74 | 11.89 | +1.45% | 13,018 | 15,514,820 |
| 2024-06-24 | 12.26 | 12.26 | 11.62 | 11.72 | -5.18% | 17,791 | 21,052,902 |
| 2024-06-21 | 12.46 | 12.56 | 12.19 | 12.36 | -0.48% | 11,544 | 14,298,255 |
| 2024-06-20 | 12.8 | 12.8 | 12.35 | 12.42 | -2.97% | 16,309 | 20,427,879 |
| 2024-06-19 | 12.92 | 12.95 | 12.73 | 12.8 | -0.62% | 12,267 | 15,757,022 |
| 2024-06-18 | 12.64 | 12.97 | 12.5 | 12.88 | +1.74% | 16,026 | 20,558,843 |
| 2024-06-17 | 12.9 | 13.02 | 12.63 | 12.66 | -3.21% | 20,166 | 25,763,756 |
| 2024-06-14 | 12.98 | 13.09 | 12.75 | 13.08 | +0.69% | 16,640 | 21,602,977 |
| 2024-06-13 | 13.16 | 13.23 | 12.86 | 12.99 | -0.84% | 13,805 | 17,944,506 |
| 2024-06-12 | 12.7 | 13.15 | 12.59 | 13.1 | +2.58% | 16,109 | 20,992,012 |
| 2024-06-11 | 12.84 | 12.86 | 12.34 | 12.77 | -0.16% | 16,480 | 20,761,899 |
| 2024-06-07 | 12.33 | 12.81 | 12.33 | 12.79 | +4.84% | 26,635 | 33,597,474 |
| 2024-06-06 | 12.88 | 13.01 | 12 | 12.2 | -5.43% | 28,523 | 35,317,046 |
| 2024-06-05 | 13.16 | 13.3 | 12.88 | 12.9 | -3.01% | 15,947 | 20,722,004 |
| 2024-06-04 | 13.59 | 13.64 | 13 | 13.3 | -3.27% | 23,250 | 30,706,527 |
| 2024-06-03 | 14.43 | 14.43 | 13.53 | 13.75 | -4.31% | 23,682 | 32,933,645 |
| 2024-05-31 | 14 | 14.57 | 13.95 | 14.37 | +3.16% | 19,076 | 27,321,084 |
| 2024-05-30 | 14.09 | 14.17 | 13.88 | 13.93 | -1.76% | 15,691 | 21,943,963 |
| 2024-05-29 | 14.37 | 14.47 | 14.01 | 14.18 | +0.07% | 18,413 | 26,235,205 |
| 2024-05-28 | 14.43 | 14.45 | 14.02 | 14.17 | -2.34% | 23,120 | 32,821,708 |
| 2024-05-27 | 14.63 | 14.83 | 14.2 | 14.51 | +1.47% | 22,428 | 32,422,213 |
| 2024-05-24 | 14.45 | 14.62 | 14.26 | 14.3 | -1.04% | 16,471 | 23,744,846 |
| 2024-05-23 | 14.93 | 14.93 | 14.4 | 14.45 | -3.47% | 25,591 | 37,397,683 |
| 2024-05-22 | 14.98 | 15.17 | 14.89 | 14.97 | +0.4% | 23,682 | 35,605,798 |
| 2024-05-21 | 14.98 | 15.06 | 14.73 | 14.91 | -0.86% | 27,556 | 41,029,055 |
| 2024-05-20 | 14.98 | 15.25 | 14.94 | 15.04 | -0.33% | 27,546 | 41,558,472 |
| 2024-05-17 | 14.89 | 15.14 | 14.8 | 15.09 | +1.28% | 29,615 | 44,473,514 |
| 2024-05-16 | 14.81 | 15.11 | 14.81 | 14.9 | +0.81% | 31,576 | 47,323,573 |
| 2024-05-15 | 14.9 | 15.15 | 14.73 | 14.78 | -0.47% | 32,079 | 47,913,528 |
| 2024-05-14 | 14.3 | 15.15 | 14.3 | 14.85 | +3.05% | 38,829 | 57,210,886 |
| 2024-05-13 | 14.92 | 14.95 | 14.35 | 14.41 | -4.76% | 47,748 | 69,412,518 |
| 2024-05-10 | 15.01 | 15.55 | 15 | 15.13 | +0.27% | 64,646 | 98,531,879 |
| 2024-05-09 | 15.26 | 15.44 | 14.82 | 15.09 | -2.65% | 82,643 | 124,261,109 |
| 2024-05-08 | 14.57 | 16.9 | 14.46 | 15.5 | +6.46% | 99,697 | 157,874,669 |
| 2024-05-07 | 14.46 | 14.7 | 14.36 | 14.56 | +0.69% | 18,190 | 26,378,242 |
| 2024-05-06 | 14.29 | 14.56 | 14.2 | 14.46 | +2.7% | 21,433 | 30,834,868 |
| 2024-04-30 | 14.11 | 14.19 | 13.78 | 14.08 | +0.79% | 27,011 | 37,916,226 |
| 2024-04-29 | 13.51 | 14.05 | 13.45 | 13.97 | +3.71% | 26,112 | 36,023,295 |
| 2024-04-26 | 13.3 | 13.58 | 13.02 | 13.47 | +1.13% | 29,634 | 39,637,729 |
| 2024-04-25 | 13.6 | 13.61 | 13.21 | 13.32 | -2.42% | 36,996 | 49,550,991 |
| 2024-04-24 | 12.96 | 13.69 | 12.96 | 13.65 | +4.84% | 36,322 | 48,523,389 |
| 2024-04-23 | 13.01 | 13.32 | 12.91 | 13.02 | +0.54% | 41,463 | 54,385,417 |
| 2024-04-22 | 12.87 | 14.25 | 12.51 | 12.95 | +3.43% | 64,713 | 84,443,999 |
| 2024-04-19 | 12.79 | 12.94 | 12.42 | 12.52 | -2.26% | 24,929 | 31,451,253 |
| 2024-04-18 | 12.75 | 13.24 | 12.2 | 12.81 | +0.95% | 34,493 | 43,921,661 |
| 2024-04-17 | 11.7 | 12.7 | 11.7 | 12.69 | +11.12% | 46,226 | 57,267,246 |
| 2024-04-16 | 12.79 | 12.82 | 11.35 | 11.42 | -12.89% | 60,131 | 70,748,705 |
| 2024-04-15 | 14.54 | 14.68 | 12.7 | 13.11 | -11.18% | 67,824 | 90,330,518 |
| 2024-04-12 | 15 | 15.08 | 14.71 | 14.76 | -1.99% | 22,743 | 33,849,285 |
| 2024-04-11 | 14.89 | 15.26 | 14.51 | 15.06 | +1.14% | 25,171 | 37,628,629 |
| 2024-04-10 | 15.43 | 15.63 | 14.66 | 14.89 | -3.44% | 27,206 | 40,930,882 |
| 2024-04-09 | 14.76 | 15.5 | 14.74 | 15.42 | +4.4% | 24,943 | 37,986,484 |
| 2024-04-08 | 15.51 | 15.52 | 14.71 | 14.77 | -5.02% | 27,049 | 40,884,189 |
| 2024-04-03 | 15.75 | 15.78 | 15.4 | 15.55 | -1.4% | 16,015 | 24,891,031 |
| 2024-04-02 | 15.53 | 15.86 | 15.48 | 15.77 | +1.55% | 23,540 | 37,028,576 |
| 2024-04-01 | 15.36 | 15.6 | 15.36 | 15.53 | +1.11% | 18,553 | 28,741,301 |
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：