股票概览
12.3
+5.04%
+0.59
11.73
开盘价
12.65
最高价
11.7
最低价
724,333
成交量
数据更新至: 2024-06-28
技术指标
12.35
MA5 (5日均线)
12.80
MA10 (10日均线)
13.72
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 | 11.73 | 12.65 | 11.7 | 12.3 | +5.04% | 724,333 | 883,947,200 |
| 2024-06-27 | 12 | 12.11 | 11.7 | 11.71 | -4.1% | 404,610 | 479,420,382 |
| 2024-06-26 | 11.99 | 12.54 | 11.6 | 12.21 | +0.08% | 588,433 | 709,309,061 |
| 2024-06-25 | 13.01 | 13.09 | 12.1 | 12.2 | -8.34% | 696,529 | 873,687,306 |
| 2024-06-24 | 12.64 | 13.5 | 12.64 | 13.31 | +5.72% | 919,439 | 1,217,857,250 |
| 2024-06-21 | 12.7 | 12.85 | 12.42 | 12.59 | -1.64% | 454,539 | 572,550,733 |
| 2024-06-20 | 13.09 | 13.46 | 12.74 | 12.8 | -3.54% | 629,078 | 816,972,015 |
| 2024-06-19 | 13.72 | 13.88 | 13.22 | 13.27 | -3.63% | 643,198 | 862,653,287 |
| 2024-06-18 | 13.71 | 13.85 | 13.46 | 13.77 | -0.58% | 654,839 | 892,148,996 |
| 2024-06-17 | 14.13 | 14.85 | 13.3 | 13.85 | -5.59% | 761,506 | 1,075,152,454 |
| 2024-06-14 | 14.91 | 15.48 | 14.65 | 14.67 | -2.4% | 752,826 | 1,129,316,315 |
| 2024-06-13 | 14.95 | 15.33 | 14.6 | 15.03 | -1.89% | 819,180 | 1,224,935,946 |
| 2024-06-12 | 14.72 | 15.66 | 14.56 | 15.32 | +2.75% | 996,724 | 1,516,382,118 |
| 2024-06-11 | 15.08 | 15.2 | 14.37 | 14.91 | -1.39% | 804,057 | 1,186,972,947 |
| 2024-06-07 | 14.66 | 15.65 | 14.03 | 15.12 | -0.53% | 994,154 | 1,474,948,391 |
| 2024-06-06 | 14.58 | 15.9 | 14.34 | 15.2 | +3.19% | 1,214,869 | 1,833,569,267 |
| 2024-06-05 | 14.25 | 15.4 | 14.2 | 14.73 | +2.86% | 1,328,856 | 1,970,024,598 |
| 2024-06-04 | 13.03 | 14.32 | 12.82 | 14.32 | +9.98% | 1,025,121 | 1,388,297,701 |
| 2024-06-03 | 13.58 | 13.74 | 12.8 | 13.02 | -7.07% | 941,909 | 1,248,541,050 |
| 2024-05-31 | 13.37 | 14.93 | 13.07 | 14.01 | -1.48% | 1,257,384 | 1,736,215,813 |
| 2024-05-30 | 15.8 | 16.07 | 14.22 | 14.22 | -10% | 804,785 | 1,175,468,220 |
| 2024-05-29 | 15.74 | 16.88 | 15.2 | 15.8 | +0.38% | 1,476,844 | 2,350,130,355 |
| 2024-05-28 | 14.18 | 15.74 | 14.18 | 15.74 | +9.99% | 979,539 | 1,465,573,138 |
| 2024-05-27 | 14.4 | 14.9 | 13.8 | 14.31 | +5.22% | 1,313,267 | 1,880,603,230 |
| 2024-05-24 | 12.72 | 13.6 | 12.71 | 13.6 | +10.03% | 822,385 | 1,098,876,569 |
| 2024-05-23 | 12.57 | 12.6 | 11.91 | 12.36 | -3.36% | 718,039 | 882,266,549 |
| 2024-05-22 | 13.19 | 13.6 | 12.22 | 12.79 | -5.68% | 915,997 | 1,202,406,267 |
| 2024-05-21 | 12.78 | 13.66 | 12.63 | 13.56 | +2.19% | 982,512 | 1,286,975,084 |
| 2024-05-20 | 12.05 | 13.32 | 11.8 | 13.27 | +9.58% | 1,160,284 | 1,471,602,005 |
| 2024-05-17 | 11.43 | 12.68 | 11.43 | 12.11 | +4.4% | 1,050,680 | 1,275,990,611 |
| 2024-05-16 | 10.8 | 11.83 | 10.8 | 11.6 | +3.66% | 958,932 | 1,104,816,381 |
| 2024-05-15 | 12.14 | 12.73 | 11.02 | 11.19 | -8.58% | 1,151,904 | 1,326,387,381 |
| 2024-05-14 | 10.8 | 12.24 | 10.51 | 12.24 | +9.97% | 1,133,147 | 1,330,872,177 |
| 2024-05-13 | 10.8 | 11.13 | 10.43 | 11.13 | +9.98% | 1,139,775 | 1,246,662,752 |
| 2024-05-10 | 9.1 | 10.12 | 9.03 | 10.12 | +10% | 652,910 | 635,948,668 |
| 2024-05-09 | 9.01 | 9.36 | 8.95 | 9.2 | +1.21% | 414,143 | 378,236,644 |
| 2024-05-08 | 8.63 | 9.36 | 8.56 | 9.09 | +6.82% | 500,202 | 453,269,372 |
| 2024-05-07 | 8.41 | 8.54 | 8.39 | 8.51 | +0.71% | 139,979 | 118,532,375 |
| 2024-05-06 | 8.28 | 8.55 | 8.28 | 8.45 | +3.43% | 179,663 | 151,084,862 |
| 2024-04-30 | 8.21 | 8.37 | 8.15 | 8.17 | +1.62% | 150,354 | 124,093,650 |
| 2024-04-29 | 7.96 | 8.06 | 7.92 | 8.04 | +1.01% | 76,349 | 61,194,047 |
| 2024-04-26 | 7.9 | 7.96 | 7.81 | 7.96 | +0.13% | 82,782 | 65,347,167 |
| 2024-04-25 | 8.05 | 8.1 | 7.93 | 7.95 | -2.09% | 99,299 | 79,434,253 |
| 2024-04-24 | 8.14 | 8.21 | 8.01 | 8.12 | -0.37% | 114,824 | 93,167,052 |
| 2024-04-23 | 8.08 | 8.19 | 8.04 | 8.15 | -0.97% | 99,472 | 80,765,760 |
| 2024-04-22 | 7.98 | 8.28 | 7.89 | 8.23 | +3.78% | 170,555 | 139,247,265 |
| 2024-04-19 | 7.81 | 8.05 | 7.79 | 7.93 | +1.02% | 85,854 | 68,144,378 |
| 2024-04-18 | 7.94 | 8.02 | 7.83 | 7.85 | -1.75% | 116,433 | 92,204,143 |
| 2024-04-17 | 7.8 | 8.03 | 7.76 | 7.99 | +3.9% | 124,096 | 98,365,419 |
| 2024-04-16 | 8.01 | 8.02 | 7.62 | 7.69 | -4.94% | 167,778 | 130,110,801 |
| 2024-04-15 | 8.08 | 8.33 | 7.9 | 8.09 | 0% | 136,457 | 110,640,335 |
| 2024-04-12 | 8.22 | 8.31 | 8.05 | 8.09 | -2.65% | 132,796 | 108,409,515 |
| 2024-04-11 | 8.14 | 8.36 | 8.07 | 8.31 | -0.48% | 132,406 | 109,169,886 |
| 2024-04-10 | 8.16 | 8.54 | 8.07 | 8.35 | +1.33% | 228,932 | 190,353,417 |
| 2024-04-09 | 8.35 | 8.49 | 8.13 | 8.24 | -3.17% | 245,421 | 202,357,955 |
| 2024-04-08 | 7.9 | 8.71 | 7.86 | 8.51 | +7.45% | 330,465 | 277,600,064 |
| 2024-04-03 | 7.86 | 8 | 7.71 | 7.92 | +0.76% | 128,792 | 101,179,098 |
| 2024-04-02 | 7.56 | 8.04 | 7.53 | 7.86 | +4.24% | 201,493 | 157,541,794 |
| 2024-04-01 | 7.45 | 7.6 | 7.4 | 7.54 | +1.75% | 114,842 | 86,186,396 |
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：