股票概览
12.43
+0.65%
+0.08
12.28
开盘价
12.56
最高价
12.28
最低价
85,584
成交量
数据更新至: 2024-06-28
技术指标
12.18
MA5 (5日均线)
12.52
MA10 (10日均线)
12.82
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 | 12.28 | 12.56 | 12.28 | 12.43 | +0.65% | 85,584 | 106,498,119 |
| 2024-06-27 | 12.6 | 12.75 | 12.33 | 12.35 | -1.2% | 103,231 | 129,651,449 |
| 2024-06-26 | 11.76 | 12.55 | 11.76 | 12.5 | +6.29% | 118,829 | 144,666,475 |
| 2024-06-25 | 11.97 | 12.03 | 11.63 | 11.76 | -0.84% | 90,543 | 107,008,218 |
| 2024-06-24 | 12.36 | 12.37 | 11.84 | 11.86 | -5.04% | 90,961 | 109,215,340 |
| 2024-06-21 | 12.55 | 12.69 | 12.43 | 12.49 | -0.72% | 43,505 | 54,548,957 |
| 2024-06-20 | 12.85 | 12.91 | 12.51 | 12.58 | -2.48% | 61,913 | 78,415,814 |
| 2024-06-19 | 13.1 | 13.14 | 12.9 | 12.9 | -1.45% | 53,240 | 69,147,109 |
| 2024-06-18 | 13.24 | 13.37 | 13.02 | 13.09 | -1.13% | 93,087 | 122,274,769 |
| 2024-06-17 | 13.4 | 13.65 | 13.16 | 13.24 | -1.93% | 91,693 | 122,196,712 |
| 2024-06-14 | 13.28 | 13.62 | 13.23 | 13.5 | +1.73% | 106,468 | 143,723,841 |
| 2024-06-13 | 13.43 | 13.5 | 13.1 | 13.27 | -1.48% | 110,754 | 146,969,417 |
| 2024-06-12 | 12.69 | 13.66 | 12.61 | 13.47 | +5.9% | 161,146 | 214,168,567 |
| 2024-06-11 | 12.56 | 12.77 | 12.35 | 12.72 | +1.03% | 81,926 | 103,241,575 |
| 2024-06-07 | 12.61 | 12.76 | 12.31 | 12.59 | +0.24% | 89,621 | 111,881,557 |
| 2024-06-06 | 12.65 | 12.85 | 12.47 | 12.56 | -0.48% | 97,049 | 122,728,538 |
| 2024-06-05 | 13.15 | 13.2 | 12.52 | 12.62 | -4.97% | 162,331 | 207,273,046 |
| 2024-06-04 | 13.63 | 13.63 | 13.1 | 13.28 | -2.57% | 136,684 | 180,620,331 |
| 2024-06-03 | 13.46 | 14.15 | 13.39 | 13.63 | +1.11% | 169,344 | 233,419,337 |
| 2024-05-31 | 13.37 | 13.58 | 13.33 | 13.48 | +0.75% | 49,483 | 66,713,078 |
| 2024-05-30 | 13.37 | 13.59 | 13.21 | 13.38 | +0.15% | 64,990 | 87,100,365 |
| 2024-05-29 | 13.34 | 13.57 | 13.3 | 13.36 | -0.15% | 39,123 | 52,475,326 |
| 2024-05-28 | 13.64 | 13.65 | 13.38 | 13.38 | -2.34% | 74,448 | 100,152,026 |
| 2024-05-27 | 13.51 | 13.76 | 13.36 | 13.7 | +1.86% | 69,108 | 93,416,215 |
| 2024-05-24 | 13.9 | 14.12 | 13.45 | 13.45 | -4.27% | 104,212 | 143,014,983 |
| 2024-05-23 | 14.15 | 14.29 | 13.94 | 14.05 | -1.4% | 85,819 | 120,767,698 |
| 2024-05-22 | 14.1 | 14.44 | 14.04 | 14.25 | +0.14% | 82,241 | 117,166,846 |
| 2024-05-21 | 13.81 | 14.38 | 13.74 | 14.23 | +2.37% | 160,504 | 227,729,143 |
| 2024-05-20 | 13.42 | 13.91 | 13.1 | 13.9 | +3.65% | 199,330 | 272,210,005 |
| 2024-05-17 | 13.68 | 13.72 | 13.2 | 13.41 | -1.97% | 132,734 | 176,921,438 |
| 2024-05-16 | 13.7 | 13.97 | 13.62 | 13.68 | -0.15% | 96,204 | 132,577,158 |
| 2024-05-15 | 14.04 | 14.04 | 13.61 | 13.7 | -2.35% | 78,552 | 108,289,631 |
| 2024-05-14 | 13.88 | 14.13 | 13.86 | 14.03 | +1.81% | 75,721 | 106,003,088 |
| 2024-05-13 | 14.49 | 14.49 | 13.65 | 13.78 | -4.44% | 149,326 | 207,630,761 |
| 2024-05-10 | 14.68 | 14.87 | 14.38 | 14.42 | -1.37% | 72,750 | 105,717,808 |
| 2024-05-09 | 14.52 | 14.77 | 14.46 | 14.62 | +0.69% | 75,826 | 111,111,003 |
| 2024-05-08 | 15.1 | 15.1 | 14.44 | 14.52 | -3.9% | 106,885 | 156,139,394 |
| 2024-05-07 | 15.06 | 15.46 | 15 | 15.11 | +0.33% | 120,298 | 182,650,431 |
| 2024-05-06 | 15.17 | 15.73 | 14.94 | 15.06 | +2.17% | 170,027 | 261,531,903 |
| 2024-04-30 | 14.99 | 15.15 | 14.5 | 14.74 | -1.54% | 81,514 | 119,884,809 |
| 2024-04-29 | 14.12 | 15.28 | 14.09 | 14.97 | +6.85% | 229,026 | 339,702,901 |
| 2024-04-26 | 13.36 | 14.24 | 13.33 | 14.01 | +4.09% | 179,432 | 248,826,187 |
| 2024-04-25 | 13.8 | 13.81 | 12.9 | 13.46 | -4.47% | 262,815 | 350,750,867 |
| 2024-04-24 | 13.71 | 14.41 | 13.31 | 14.09 | +1.44% | 178,366 | 246,440,937 |
| 2024-04-23 | 13.77 | 14.15 | 13.77 | 13.89 | +1.31% | 106,866 | 148,606,357 |
| 2024-04-22 | 13.88 | 14.02 | 13.51 | 13.71 | -2.7% | 113,520 | 156,313,844 |
| 2024-04-19 | 14.38 | 14.63 | 13.95 | 14.09 | -3.69% | 193,122 | 274,295,651 |
| 2024-04-18 | 15.34 | 15.37 | 14.56 | 14.63 | -5.49% | 199,798 | 298,111,461 |
| 2024-04-17 | 15.01 | 15.95 | 15.01 | 15.48 | +1.91% | 202,339 | 314,198,153 |
| 2024-04-16 | 14.55 | 15.38 | 14.45 | 15.19 | +2.64% | 207,011 | 310,371,856 |
| 2024-04-15 | 14.88 | 15.08 | 14.51 | 14.8 | -0.74% | 115,588 | 171,007,227 |
| 2024-04-12 | 14.7 | 15.19 | 14.65 | 14.91 | +1.15% | 149,118 | 222,404,462 |
| 2024-04-11 | 14.02 | 15.23 | 13.99 | 14.74 | +4.32% | 214,853 | 316,653,129 |
| 2024-04-10 | 14.21 | 14.34 | 13.91 | 14.13 | -0.49% | 116,314 | 164,429,765 |
| 2024-04-09 | 14.58 | 14.69 | 14.07 | 14.2 | -2.61% | 126,258 | 179,942,395 |
| 2024-04-08 | 14.93 | 14.99 | 14.5 | 14.58 | -2.02% | 92,460 | 136,034,946 |
| 2024-04-03 | 15.14 | 15.18 | 14.73 | 14.88 | -2.43% | 101,101 | 150,874,448 |
| 2024-04-02 | 15.75 | 15.88 | 15.09 | 15.25 | -4.21% | 150,635 | 230,216,972 |
| 2024-04-01 | 15.28 | 15.99 | 15.26 | 15.92 | +4.74% | 144,160 | 224,515,808 |
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：