股票概览
12.49
+1.3%
+0.16
12.34
开盘价
12.62
最高价
12.31
最低价
90,543
成交量
数据更新至: 2024-06-28
技术指标
12.46
MA5 (5日均线)
12.58
MA10 (10日均线)
12.80
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 | 12.34 | 12.62 | 12.31 | 12.49 | +1.3% | 90,543 | 113,276,445 |
| 2024-06-27 | 12.47 | 12.49 | 12.28 | 12.33 | -1.52% | 101,004 | 124,928,458 |
| 2024-06-26 | 12.49 | 12.58 | 12.38 | 12.52 | +0.16% | 82,431 | 102,879,137 |
| 2024-06-25 | 12.45 | 12.66 | 12.45 | 12.5 | +0.4% | 80,830 | 101,448,533 |
| 2024-06-24 | 12.53 | 12.56 | 12.3 | 12.45 | -0.95% | 92,000 | 114,418,504 |
| 2024-06-21 | 12.58 | 12.72 | 12.56 | 12.57 | -0.48% | 78,920 | 99,604,065 |
| 2024-06-20 | 12.72 | 12.83 | 12.59 | 12.63 | -0.79% | 67,856 | 86,117,472 |
| 2024-06-19 | 12.75 | 12.82 | 12.63 | 12.73 | -0.62% | 75,407 | 96,059,624 |
| 2024-06-18 | 12.78 | 12.85 | 12.7 | 12.81 | +0.23% | 62,353 | 79,747,324 |
| 2024-06-17 | 12.85 | 12.98 | 12.74 | 12.78 | -0.93% | 78,735 | 101,005,215 |
| 2024-06-14 | 12.73 | 12.93 | 12.65 | 12.9 | +1.02% | 103,626 | 132,813,614 |
| 2024-06-13 | 12.91 | 12.98 | 12.69 | 12.77 | -1.54% | 118,777 | 151,900,791 |
| 2024-06-12 | 13.05 | 13.09 | 12.89 | 12.97 | -0.61% | 108,922 | 141,268,154 |
| 2024-06-11 | 13.2 | 13.28 | 12.98 | 13.05 | -1.66% | 134,185 | 175,700,598 |
| 2024-06-07 | 12.97 | 13.3 | 12.96 | 13.27 | +2.31% | 127,127 | 167,557,162 |
| 2024-06-06 | 13.25 | 13.26 | 12.91 | 12.97 | -0.92% | 138,688 | 180,878,740 |
| 2024-06-05 | 13.33 | 13.68 | 13.09 | 13.09 | -1.87% | 185,407 | 246,996,111 |
| 2024-06-04 | 12.88 | 13.41 | 12.85 | 13.34 | +3.09% | 178,753 | 235,761,531 |
| 2024-06-03 | 12.95 | 13.03 | 12.85 | 12.94 | -0.31% | 110,159 | 142,341,301 |
| 2024-05-31 | 12.93 | 13.12 | 12.89 | 12.98 | +0.54% | 103,117 | 134,106,896 |
| 2024-05-30 | 12.85 | 13.12 | 12.84 | 12.91 | -0.15% | 68,987 | 89,310,342 |
| 2024-05-29 | 13.03 | 13.11 | 12.93 | 12.93 | -0.61% | 66,850 | 86,964,596 |
| 2024-05-28 | 13.1 | 13.11 | 12.94 | 13.01 | -0.31% | 81,176 | 105,760,158 |
| 2024-05-27 | 12.96 | 13.07 | 12.91 | 13.05 | +1.48% | 101,540 | 131,905,359 |
| 2024-05-24 | 13 | 13.03 | 12.84 | 12.86 | -3.09% | 113,564 | 146,983,314 |
| 2024-05-23 | 13.47 | 13.47 | 13.2 | 13.27 | -1.63% | 121,238 | 161,461,448 |
| 2024-05-22 | 13.57 | 13.58 | 13.43 | 13.49 | -0.59% | 69,739 | 94,119,156 |
| 2024-05-21 | 13.65 | 13.73 | 13.52 | 13.57 | -0.51% | 104,712 | 142,616,642 |
| 2024-05-20 | 13.59 | 13.67 | 13.45 | 13.64 | +0.81% | 139,137 | 189,003,318 |
| 2024-05-17 | 13.46 | 13.57 | 13.41 | 13.53 | +0.37% | 92,345 | 124,534,683 |
| 2024-05-16 | 13.55 | 13.64 | 13.44 | 13.48 | -0.15% | 116,162 | 157,280,161 |
| 2024-05-15 | 13.68 | 13.72 | 13.48 | 13.5 | -1.6% | 109,711 | 148,842,808 |
| 2024-05-14 | 13.68 | 13.85 | 13.61 | 13.72 | +0.73% | 155,521 | 213,628,168 |
| 2024-05-13 | 13.63 | 13.75 | 13.52 | 13.62 | -0.15% | 107,819 | 147,159,469 |
| 2024-05-10 | 13.69 | 13.81 | 13.58 | 13.64 | -0.29% | 157,642 | 215,748,587 |
| 2024-05-09 | 13.5 | 13.75 | 13.44 | 13.68 | +1.56% | 165,434 | 224,842,127 |
| 2024-05-08 | 13.38 | 13.56 | 13.32 | 13.47 | +0.67% | 129,181 | 173,655,867 |
| 2024-05-07 | 13.45 | 13.5 | 13.33 | 13.38 | -0.52% | 166,795 | 223,809,843 |
| 2024-05-06 | 13.18 | 13.46 | 13.15 | 13.45 | +2.83% | 230,944 | 308,048,134 |
| 2024-04-30 | 13.02 | 13.25 | 13.02 | 13.08 | +0.69% | 196,397 | 257,939,793 |
| 2024-04-29 | 12.86 | 13.01 | 12.85 | 12.99 | +0.62% | 143,598 | 186,134,870 |
| 2024-04-26 | 12.76 | 12.94 | 12.76 | 12.91 | +0.62% | 134,901 | 173,747,259 |
| 2024-04-25 | 12.85 | 12.89 | 12.76 | 12.83 | -0.77% | 99,480 | 127,520,357 |
| 2024-04-24 | 12.94 | 12.99 | 12.72 | 12.93 | -0.15% | 164,963 | 211,780,980 |
| 2024-04-23 | 13.1 | 13.15 | 12.89 | 12.95 | -0.92% | 161,228 | 209,676,738 |
| 2024-04-22 | 13.22 | 13.31 | 13.05 | 13.07 | -1.13% | 204,337 | 268,972,509 |
| 2024-04-19 | 12.87 | 13.27 | 12.81 | 13.22 | +2.4% | 314,929 | 413,850,269 |
| 2024-04-18 | 12.85 | 13.07 | 12.75 | 12.91 | +0.16% | 155,605 | 201,326,773 |
| 2024-04-17 | 12.69 | 12.9 | 12.66 | 12.89 | +1.42% | 173,472 | 221,450,497 |
| 2024-04-16 | 12.8 | 13.14 | 12.69 | 12.71 | -0.7% | 283,674 | 367,115,905 |
| 2024-04-15 | 12.7 | 12.98 | 12.64 | 12.8 | +1.27% | 182,012 | 233,619,762 |
| 2024-04-12 | 12.76 | 12.76 | 12.57 | 12.64 | -1.02% | 105,436 | 133,458,755 |
| 2024-04-11 | 12.62 | 12.82 | 12.59 | 12.77 | +0.63% | 132,151 | 168,159,770 |
| 2024-04-10 | 12.71 | 12.86 | 12.6 | 12.69 | -0.78% | 137,342 | 174,846,698 |
| 2024-04-09 | 12.69 | 12.83 | 12.5 | 12.79 | +0.79% | 164,577 | 208,380,489 |
| 2024-04-08 | 12.56 | 12.94 | 12.55 | 12.69 | +0.87% | 255,698 | 327,311,756 |
| 2024-04-03 | 12.29 | 12.6 | 12.26 | 12.58 | +2.44% | 182,060 | 227,102,867 |
| 2024-04-02 | 12.38 | 12.41 | 12.24 | 12.28 | -0.81% | 89,480 | 109,911,980 |
| 2024-04-01 | 12.31 | 12.39 | 12.3 | 12.38 | +0.57% | 122,978 | 151,937,161 |
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：