股票概览
12.26
+1.74%
+0.21
12.29
开盘价
12.73
最高价
11.96
最低价
76,974
成交量
数据更新至: 2024-06-28
技术指标
12.63
MA5 (5日均线)
12.88
MA10 (10日均线)
12.91
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 | 12.29 | 12.73 | 11.96 | 12.26 | +1.74% | 76,974 | 94,522,638 |
| 2024-06-27 | 12.98 | 13.09 | 11.82 | 12.05 | -7.16% | 104,253 | 129,736,409 |
| 2024-06-26 | 12.6 | 13.14 | 12.3 | 12.98 | +0.85% | 84,650 | 107,924,558 |
| 2024-06-25 | 12.8 | 13.64 | 12.63 | 12.87 | -1% | 107,157 | 140,825,779 |
| 2024-06-24 | 12.79 | 13.15 | 12.52 | 13 | +0.93% | 93,163 | 119,886,843 |
| 2024-06-21 | 13.01 | 13.45 | 12.73 | 12.88 | -3.23% | 100,668 | 131,044,315 |
| 2024-06-20 | 13.6 | 13.79 | 13.21 | 13.31 | -4.31% | 146,143 | 196,915,822 |
| 2024-06-19 | 12.93 | 14.5 | 12.42 | 13.91 | +8.5% | 222,639 | 298,450,357 |
| 2024-06-18 | 12.78 | 12.88 | 12.3 | 12.82 | +1.18% | 90,286 | 113,731,278 |
| 2024-06-17 | 12.83 | 12.9 | 12.32 | 12.67 | -0.63% | 79,141 | 99,860,210 |
| 2024-06-14 | 13.09 | 13.22 | 12.66 | 12.75 | -3.92% | 117,986 | 151,446,566 |
| 2024-06-13 | 13.59 | 13.9 | 13.23 | 13.27 | -1.04% | 137,772 | 185,762,265 |
| 2024-06-12 | 13.3 | 13.68 | 13.2 | 13.41 | -2.47% | 175,457 | 235,648,284 |
| 2024-06-11 | 12.67 | 13.9 | 12.31 | 13.75 | +6.26% | 278,715 | 371,530,992 |
| 2024-06-07 | 11.8 | 13.64 | 11.52 | 12.94 | +13.81% | 262,921 | 343,903,092 |
| 2024-06-06 | 12.13 | 12.65 | 11.2 | 11.37 | -7.64% | 134,979 | 158,341,668 |
| 2024-06-05 | 13.01 | 13.51 | 12.26 | 12.31 | -6.88% | 131,628 | 169,921,622 |
| 2024-06-04 | 13.75 | 13.83 | 12.68 | 13.22 | -1.49% | 129,238 | 171,426,378 |
| 2024-06-03 | 13.18 | 13.84 | 13.16 | 13.42 | +2.44% | 149,879 | 202,593,050 |
| 2024-05-31 | 13.31 | 13.55 | 13.02 | 13.1 | -3.25% | 148,951 | 197,151,065 |
| 2024-05-30 | 12.73 | 14.25 | 12.68 | 13.54 | +5.78% | 218,142 | 295,109,637 |
| 2024-05-29 | 12.78 | 13.38 | 12.66 | 12.8 | -2.81% | 97,003 | 125,519,201 |
| 2024-05-28 | 13.29 | 13.66 | 13.03 | 13.17 | -4.29% | 140,175 | 186,581,231 |
| 2024-05-27 | 12.53 | 13.86 | 12.4 | 13.76 | +8.26% | 185,518 | 246,405,124 |
| 2024-05-24 | 12.9 | 13.27 | 12.65 | 12.71 | -1.93% | 88,674 | 114,069,996 |
| 2024-05-23 | 12.16 | 13.2 | 12.16 | 12.96 | +5.8% | 157,340 | 203,303,133 |
| 2024-05-22 | 11.95 | 12.39 | 11.79 | 12.25 | +2.94% | 53,265 | 64,689,315 |
| 2024-05-21 | 11.85 | 11.96 | 11.72 | 11.9 | -0.58% | 25,278 | 29,931,614 |
| 2024-05-20 | 12 | 12.14 | 11.88 | 11.97 | -0.91% | 35,558 | 42,526,859 |
| 2024-05-17 | 11.91 | 12.25 | 11.8 | 12.08 | +0.83% | 36,594 | 43,998,996 |
| 2024-05-16 | 11.88 | 12.33 | 11.88 | 11.98 | +1.27% | 36,150 | 43,654,639 |
| 2024-05-15 | 11.96 | 12.67 | 11.76 | 11.83 | -1.42% | 64,976 | 79,017,658 |
| 2024-05-14 | 11.43 | 12.05 | 11.43 | 12 | +3.99% | 36,776 | 43,572,499 |
| 2024-05-13 | 11.75 | 11.75 | 11.37 | 11.54 | -2.7% | 35,720 | 41,134,291 |
| 2024-05-10 | 12.16 | 12.25 | 11.73 | 11.86 | -2.06% | 42,273 | 50,291,872 |
| 2024-05-09 | 12.1 | 12.4 | 12.03 | 12.11 | +0.08% | 40,319 | 49,257,254 |
| 2024-05-08 | 12.27 | 12.3 | 11.95 | 12.1 | -1.14% | 37,448 | 45,368,944 |
| 2024-05-07 | 12.25 | 12.52 | 12.13 | 12.24 | +0.08% | 39,297 | 48,340,602 |
| 2024-05-06 | 12.16 | 12.38 | 12.01 | 12.23 | +2.09% | 33,079 | 40,333,050 |
| 2024-04-30 | 12.06 | 12.06 | 11.68 | 11.98 | +0.93% | 46,927 | 55,825,812 |
| 2024-04-29 | 11.46 | 12.1 | 11.31 | 11.87 | +4.31% | 48,584 | 57,299,264 |
| 2024-04-26 | 10.9 | 11.62 | 10.57 | 11.38 | +3.36% | 72,259 | 81,174,288 |
| 2024-04-25 | 10.85 | 11.07 | 10.7 | 11.01 | +1.66% | 37,130 | 40,713,694 |
| 2024-04-24 | 10.55 | 10.94 | 10.55 | 10.83 | +2.27% | 36,443 | 39,468,906 |
| 2024-04-23 | 10.65 | 10.86 | 10.51 | 10.59 | +0.76% | 36,129 | 38,530,172 |
| 2024-04-22 | 10.69 | 10.8 | 10.25 | 10.51 | -2.23% | 31,653 | 33,268,016 |
| 2024-04-19 | 10.8 | 11.08 | 10.52 | 10.75 | -0.37% | 44,882 | 48,417,727 |
| 2024-04-18 | 10.93 | 11.18 | 10.46 | 10.79 | -0.55% | 54,306 | 58,441,706 |
| 2024-04-17 | 9.84 | 11.07 | 9.84 | 10.85 | +14.69% | 98,176 | 105,133,827 |
| 2024-04-16 | 10.99 | 11 | 9.46 | 9.46 | -14.39% | 99,930 | 99,235,803 |
| 2024-04-15 | 11.8 | 12.04 | 10.74 | 11.05 | -7.45% | 85,863 | 96,733,379 |
| 2024-04-12 | 12.21 | 12.35 | 11.91 | 11.94 | -2.21% | 45,314 | 54,691,883 |
| 2024-04-11 | 12.35 | 12.52 | 12.06 | 12.21 | -0.81% | 38,615 | 47,557,623 |
| 2024-04-10 | 12.81 | 12.89 | 12.2 | 12.31 | -4.28% | 58,242 | 72,772,017 |
| 2024-04-09 | 12.79 | 13.01 | 12.54 | 12.86 | +1.02% | 43,839 | 56,022,220 |
| 2024-04-08 | 13.33 | 13.44 | 12.69 | 12.73 | -5% | 83,760 | 108,111,764 |
| 2024-04-03 | 13.9 | 14.09 | 13.27 | 13.4 | -3.94% | 89,569 | 121,517,185 |
| 2024-04-02 | 14.21 | 14.28 | 13.8 | 13.95 | -3.86% | 125,943 | 176,350,518 |
| 2024-04-01 | 13.96 | 14.9 | 13.86 | 14.51 | +2.98% | 203,870 | 293,762,793 |
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：