股票概览
12.23
-0.97%
-0.12
12.22
开盘价
12.71
最高价
12.16
最低价
61,420
成交量
数据更新至: 2024-06-28
技术指标
12.44
MA5 (5日均线)
12.69
MA10 (10日均线)
13.39
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 | 12.22 | 12.71 | 12.16 | 12.23 | -0.97% | 61,420 | 76,399,597 |
| 2024-06-27 | 12.6 | 13 | 12.32 | 12.35 | -2.37% | 70,561 | 89,633,153 |
| 2024-06-26 | 12.11 | 12.67 | 11.78 | 12.65 | +2.68% | 71,856 | 88,041,690 |
| 2024-06-25 | 12.61 | 13.26 | 12.18 | 12.32 | -2.76% | 65,008 | 82,295,400 |
| 2024-06-24 | 13.15 | 13.36 | 12.38 | 12.67 | -5.09% | 88,629 | 113,179,784 |
| 2024-06-21 | 12.67 | 14 | 12.48 | 13.35 | +3.65% | 118,764 | 159,261,572 |
| 2024-06-20 | 13.3 | 13.4 | 12.76 | 12.88 | -4.59% | 94,795 | 123,232,837 |
| 2024-06-19 | 12.74 | 13.84 | 12.7 | 13.5 | +6.89% | 144,667 | 193,835,590 |
| 2024-06-18 | 12.23 | 12.67 | 12.21 | 12.63 | +2.85% | 50,438 | 63,155,003 |
| 2024-06-17 | 12.58 | 12.77 | 12.23 | 12.28 | -1.84% | 50,864 | 63,565,334 |
| 2024-06-14 | 12.38 | 12.68 | 12.32 | 12.51 | +0.64% | 45,836 | 57,328,296 |
| 2024-06-13 | 12.42 | 12.68 | 12.3 | 12.43 | -0.4% | 43,765 | 54,570,744 |
| 2024-06-12 | 12.4 | 12.68 | 12.32 | 12.48 | +0.81% | 48,123 | 60,113,472 |
| 2024-06-11 | 11.81 | 12.45 | 11.6 | 12.38 | +4.3% | 61,365 | 74,663,211 |
| 2024-06-07 | 11.81 | 12.15 | 11.76 | 11.87 | +1.98% | 45,028 | 53,784,869 |
| 2024-06-06 | 12.27 | 12.5 | 11.6 | 11.64 | -29.41% | 64,794 | 77,476,120 |
| 2024-06-05 | 17.22 | 17.29 | 16.48 | 16.49 | -5.77% | 58,394 | 98,191,171 |
| 2024-06-04 | 16.71 | 17.5 | 16.43 | 17.5 | +4.42% | 69,821 | 120,293,799 |
| 2024-06-03 | 17.11 | 17.15 | 16.45 | 16.76 | -0.59% | 40,286 | 67,698,228 |
| 2024-05-31 | 16.19 | 16.98 | 16.19 | 16.86 | +4.14% | 57,919 | 96,680,895 |
| 2024-05-30 | 16.56 | 16.56 | 16.17 | 16.19 | -1.76% | 38,117 | 62,178,244 |
| 2024-05-29 | 16.47 | 16.86 | 16.27 | 16.48 | -0.54% | 46,063 | 76,330,525 |
| 2024-05-28 | 17.15 | 17.37 | 16.5 | 16.57 | -3.38% | 59,714 | 100,377,925 |
| 2024-05-27 | 17.21 | 17.39 | 16.65 | 17.15 | -3.38% | 72,810 | 123,484,109 |
| 2024-05-24 | 18.67 | 18.88 | 17.6 | 17.75 | -7.94% | 118,425 | 213,277,164 |
| 2024-05-23 | 20.88 | 21.22 | 19.28 | 19.28 | -1.13% | 144,744 | 291,987,605 |
| 2024-05-22 | 18.98 | 20.05 | 18.26 | 19.5 | +2.2% | 138,554 | 268,384,273 |
| 2024-05-21 | 19.67 | 19.98 | 18.89 | 19.08 | -6.52% | 143,367 | 276,121,072 |
| 2024-05-20 | 21.36 | 22.66 | 20 | 20.41 | -0.05% | 234,866 | 501,982,358 |
| 2024-05-17 | 19.7 | 20.6 | 19.21 | 20.42 | +4.18% | 178,392 | 357,415,729 |
| 2024-05-16 | 18.2 | 19.94 | 18 | 19.6 | +7.57% | 161,640 | 310,582,158 |
| 2024-05-15 | 18.25 | 18.78 | 17.81 | 18.22 | +0.39% | 83,712 | 154,272,183 |
| 2024-05-14 | 17.78 | 18.26 | 17.6 | 18.15 | +2.83% | 65,957 | 118,422,297 |
| 2024-05-13 | 18.67 | 18.69 | 17.45 | 17.65 | -7.83% | 91,690 | 162,620,888 |
| 2024-05-10 | 18.5 | 19.37 | 17.82 | 19.15 | +2.13% | 113,566 | 211,839,462 |
| 2024-05-09 | 18.84 | 18.92 | 18.35 | 18.75 | +1.24% | 71,129 | 132,564,728 |
| 2024-05-08 | 19.2 | 19.34 | 18.4 | 18.52 | -5.17% | 78,411 | 147,267,303 |
| 2024-05-07 | 19.62 | 20.19 | 19.34 | 19.53 | -1.66% | 102,309 | 201,821,892 |
| 2024-05-06 | 18.68 | 20.5 | 18.46 | 19.86 | +8.41% | 113,145 | 222,574,653 |
| 2024-04-30 | 19.58 | 19.61 | 18.17 | 18.32 | -8.4% | 91,343 | 170,302,163 |
| 2024-04-29 | 20.01 | 20.46 | 19.61 | 20 | -0.4% | 104,586 | 208,436,487 |
| 2024-04-26 | 20.89 | 21.45 | 20 | 20.08 | -7.12% | 154,653 | 320,318,401 |
| 2024-04-25 | 20.5 | 22.33 | 20.2 | 21.62 | +2.85% | 166,620 | 353,997,480 |
| 2024-04-24 | 19.26 | 21.42 | 19.26 | 21.02 | +3.19% | 159,309 | 329,936,639 |
| 2024-04-23 | 20.03 | 21.69 | 19.48 | 20.37 | -2.72% | 175,666 | 362,650,688 |
| 2024-04-22 | 22.93 | 23.5 | 20.73 | 20.94 | +5.02% | 212,384 | 469,308,523 |
| 2024-04-19 | 16.28 | 19.94 | 16.25 | 19.94 | +19.98% | 126,525 | 226,460,843 |
| 2024-04-18 | 15.94 | 17.08 | 15.69 | 16.62 | +2.97% | 101,937 | 167,340,087 |
| 2024-04-17 | 14.1 | 16.24 | 14.1 | 16.14 | +16.96% | 82,944 | 128,040,623 |
| 2024-04-16 | 15.42 | 15.44 | 13.57 | 13.8 | -11.03% | 58,677 | 83,323,531 |
| 2024-04-15 | 16.58 | 16.76 | 15.09 | 15.51 | -6.23% | 59,389 | 93,475,579 |
| 2024-04-12 | 17.08 | 17.38 | 16.46 | 16.54 | -3.5% | 58,126 | 98,117,361 |
| 2024-04-11 | 17.51 | 17.79 | 17 | 17.14 | -6.44% | 63,851 | 111,080,094 |
| 2024-04-10 | 17.75 | 18.36 | 16.83 | 18.32 | +2.29% | 92,693 | 163,900,872 |
| 2024-04-09 | 17.98 | 18.45 | 17.57 | 17.91 | -1.1% | 67,763 | 121,741,017 |
| 2024-04-08 | 19.7 | 19.7 | 17.85 | 18.11 | -9.09% | 97,965 | 179,906,304 |
| 2024-04-03 | 20.53 | 20.94 | 19.38 | 19.92 | -6.13% | 113,205 | 225,860,148 |
| 2024-04-02 | 21.1 | 22.57 | 20.76 | 21.22 | -5.1% | 166,809 | 359,593,507 |
| 2024-04-01 | 20 | 23.38 | 19.7 | 22.36 | +4.15% | 207,614 | 429,388,745 |
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：