股票概览
12.6
-0.16%
-0.02
12.65
开盘价
12.65
最高价
12.45
最低价
69,030
成交量
数据更新至: 2024-06-28
技术指标
12.59
MA5 (5日均线)
12.36
MA10 (10日均线)
12.07
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 | 12.65 | 12.65 | 12.45 | 12.6 | -0.16% | 69,030 | 86,724,451 |
| 2024-06-27 | 12.52 | 12.68 | 12.49 | 12.62 | +0.4% | 62,600 | 78,909,342 |
| 2024-06-26 | 12.65 | 12.71 | 12.45 | 12.57 | -0.63% | 80,328 | 100,744,393 |
| 2024-06-25 | 12.44 | 12.67 | 12.44 | 12.65 | +1.04% | 83,746 | 105,294,207 |
| 2024-06-24 | 12.24 | 12.6 | 12.24 | 12.52 | +1.62% | 130,335 | 162,440,646 |
| 2024-06-21 | 12.3 | 12.42 | 12.22 | 12.32 | -0.24% | 114,990 | 141,586,440 |
| 2024-06-20 | 12.08 | 12.38 | 12.04 | 12.35 | +2.32% | 103,037 | 126,156,636 |
| 2024-06-19 | 12.09 | 12.18 | 11.94 | 12.07 | -0.74% | 99,595 | 120,045,470 |
| 2024-06-18 | 11.65 | 12.16 | 11.63 | 12.16 | +3.58% | 128,371 | 153,724,554 |
| 2024-06-17 | 11.7 | 11.83 | 11.59 | 11.74 | +0.51% | 83,428 | 97,647,338 |
| 2024-06-14 | 11.88 | 12 | 11.68 | 11.68 | -1.68% | 77,947 | 91,993,147 |
| 2024-06-13 | 11.81 | 11.95 | 11.8 | 11.88 | +0.25% | 64,089 | 76,122,009 |
| 2024-06-12 | 11.56 | 11.9 | 11.43 | 11.85 | +2.33% | 85,851 | 100,490,316 |
| 2024-06-11 | 12 | 12.07 | 11.58 | 11.58 | -3.58% | 129,712 | 152,783,233 |
| 2024-06-07 | 11.87 | 12.03 | 11.75 | 12.01 | +1.26% | 85,177 | 101,307,566 |
| 2024-06-06 | 11.83 | 11.97 | 11.78 | 11.86 | +0.59% | 90,635 | 107,724,959 |
| 2024-06-05 | 11.78 | 11.93 | 11.76 | 11.79 | 0% | 79,734 | 94,484,445 |
| 2024-06-04 | 11.65 | 11.8 | 11.6 | 11.79 | +0.86% | 74,109 | 86,753,977 |
| 2024-06-03 | 11.68 | 11.76 | 11.56 | 11.69 | -0.43% | 80,690 | 93,945,731 |
| 2024-05-31 | 11.66 | 11.81 | 11.65 | 11.74 | +0.77% | 67,030 | 78,583,135 |
| 2024-05-30 | 11.75 | 11.86 | 11.6 | 11.65 | -1.02% | 51,030 | 59,854,897 |
| 2024-05-29 | 11.68 | 11.8 | 11.64 | 11.77 | +0.34% | 57,923 | 68,084,151 |
| 2024-05-28 | 11.78 | 11.88 | 11.69 | 11.73 | -0.51% | 57,762 | 67,918,950 |
| 2024-05-27 | 11.56 | 11.85 | 11.54 | 11.79 | +2.25% | 88,315 | 103,810,111 |
| 2024-05-24 | 11.51 | 11.74 | 11.51 | 11.53 | -0.26% | 64,937 | 75,419,701 |
| 2024-05-23 | 11.72 | 11.79 | 11.52 | 11.56 | -1.62% | 70,534 | 81,977,438 |
| 2024-05-22 | 11.76 | 11.95 | 11.72 | 11.75 | +0.34% | 89,509 | 105,909,250 |
| 2024-05-21 | 11.6 | 11.77 | 11.58 | 11.71 | +0.52% | 81,228 | 94,993,728 |
| 2024-05-20 | 11.47 | 11.68 | 11.43 | 11.65 | +1.57% | 99,929 | 115,610,144 |
| 2024-05-17 | 11.41 | 11.5 | 11.29 | 11.47 | +0.7% | 87,624 | 99,844,271 |
| 2024-05-16 | 11.66 | 11.72 | 11.37 | 11.39 | -2.32% | 110,300 | 126,897,561 |
| 2024-05-15 | 11.77 | 11.88 | 11.65 | 11.66 | -1.44% | 70,498 | 82,871,207 |
| 2024-05-14 | 11.85 | 11.92 | 11.74 | 11.83 | -0.08% | 91,362 | 108,145,978 |
| 2024-05-13 | 11.67 | 11.92 | 11.63 | 11.84 | +1.63% | 108,931 | 128,537,356 |
| 2024-05-10 | 11.65 | 11.71 | 11.54 | 11.65 | -0.26% | 90,197 | 104,849,588 |
| 2024-05-09 | 11.52 | 11.7 | 11.44 | 11.68 | +1.57% | 92,211 | 106,957,785 |
| 2024-05-08 | 11.45 | 11.56 | 11.38 | 11.5 | +0.44% | 71,047 | 81,702,990 |
| 2024-05-07 | 11.36 | 11.55 | 11.35 | 11.45 | +0.17% | 110,422 | 126,492,518 |
| 2024-05-06 | 11.13 | 11.44 | 11.03 | 11.43 | +3.07% | 195,126 | 220,014,032 |
| 2024-04-30 | 11.04 | 11.24 | 11.01 | 11.09 | +0.18% | 153,173 | 170,710,063 |
| 2024-04-29 | 11.4 | 11.43 | 11 | 11.07 | -3.66% | 245,700 | 272,931,836 |
| 2024-04-26 | 11.71 | 11.8 | 11.4 | 11.49 | -2.21% | 145,370 | 167,301,270 |
| 2024-04-25 | 11.58 | 11.77 | 11.54 | 11.75 | +1.56% | 96,842 | 112,898,209 |
| 2024-04-24 | 11.58 | 11.71 | 11.47 | 11.57 | +0.09% | 107,140 | 123,942,114 |
| 2024-04-23 | 11.83 | 11.85 | 11.51 | 11.56 | -2.12% | 115,694 | 134,436,405 |
| 2024-04-22 | 11.96 | 12.14 | 11.79 | 11.81 | -1.17% | 90,335 | 107,604,976 |
| 2024-04-19 | 11.92 | 12.19 | 11.88 | 11.95 | +0.08% | 103,995 | 125,040,103 |
| 2024-04-18 | 12.05 | 12.2 | 11.82 | 11.94 | -1.65% | 120,173 | 144,012,043 |
| 2024-04-17 | 12 | 12.14 | 11.82 | 12.14 | +1.08% | 111,269 | 133,522,946 |
| 2024-04-16 | 12.09 | 12.21 | 11.9 | 12.01 | -0.33% | 154,754 | 187,030,126 |
| 2024-04-15 | 11.75 | 12.18 | 11.73 | 12.05 | +3.08% | 142,566 | 170,637,094 |
| 2024-04-12 | 11.75 | 11.81 | 11.61 | 11.69 | -0.85% | 84,362 | 98,950,587 |
| 2024-04-11 | 11.49 | 11.82 | 11.45 | 11.79 | +2.25% | 117,401 | 137,500,593 |
| 2024-04-10 | 11.34 | 11.68 | 11.33 | 11.53 | +1.77% | 173,823 | 200,842,016 |
| 2024-04-09 | 11.31 | 11.46 | 11.27 | 11.33 | 0% | 116,708 | 132,595,991 |
| 2024-04-08 | 11.19 | 11.45 | 11.15 | 11.33 | +0.98% | 130,311 | 147,804,131 |
| 2024-04-03 | 11.33 | 11.34 | 11.16 | 11.22 | -0.62% | 97,286 | 109,414,505 |
| 2024-04-02 | 11.28 | 11.46 | 11.25 | 11.29 | -0.09% | 119,936 | 136,074,457 |
| 2024-04-01 | 11.56 | 11.61 | 11.23 | 11.3 | -2.92% | 182,159 | 206,705,610 |
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：