股票概览
11.88
-1.49%
-0.18
12.06
开盘价
12.31
最高价
11.84
最低价
71,513
成交量
数据更新至: 2024-06-28
技术指标
12.02
MA5 (5日均线)
12.13
MA10 (10日均线)
12.45
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 | 12.06 | 12.31 | 11.84 | 11.88 | -1.49% | 71,513 | 86,275,314 |
| 2024-06-27 | 12.3 | 12.3 | 11.82 | 12.06 | -1.95% | 51,967 | 62,452,014 |
| 2024-06-26 | 11.76 | 12.32 | 11.76 | 12.3 | +3.36% | 36,630 | 44,272,932 |
| 2024-06-25 | 12.05 | 12.1 | 11.79 | 11.9 | -0.5% | 38,650 | 46,092,044 |
| 2024-06-24 | 12.14 | 12.54 | 11.92 | 11.96 | -1.89% | 52,512 | 64,003,292 |
| 2024-06-21 | 12.23 | 12.4 | 12.13 | 12.19 | -0.33% | 30,672 | 37,538,113 |
| 2024-06-20 | 12.2 | 12.56 | 12.12 | 12.23 | +0.08% | 37,164 | 45,752,264 |
| 2024-06-19 | 12.33 | 12.33 | 12.02 | 12.22 | -0.49% | 49,242 | 59,932,175 |
| 2024-06-18 | 12.17 | 12.4 | 12.14 | 12.28 | -0.08% | 39,688 | 48,622,018 |
| 2024-06-17 | 12.29 | 12.32 | 11.95 | 12.29 | 0% | 62,039 | 75,209,433 |
| 2024-06-14 | 12.98 | 13.03 | 12.22 | 12.29 | -5.24% | 166,738 | 207,375,038 |
| 2024-06-13 | 13.04 | 13.15 | 12.86 | 12.97 | -0.38% | 34,198 | 44,409,058 |
| 2024-06-12 | 13.01 | 13.3 | 12.83 | 13.02 | +0.15% | 49,960 | 65,163,153 |
| 2024-06-11 | 12.69 | 13.06 | 12.54 | 13 | +2.04% | 42,412 | 54,537,722 |
| 2024-06-07 | 12.85 | 12.94 | 12.64 | 12.74 | -0.55% | 45,761 | 58,403,785 |
| 2024-06-06 | 12.9 | 12.97 | 12.65 | 12.81 | -0.7% | 51,810 | 66,266,012 |
| 2024-06-05 | 12.73 | 13.35 | 12.73 | 12.9 | +0.39% | 59,613 | 77,861,279 |
| 2024-06-04 | 12.58 | 13.16 | 12.5 | 12.85 | +2.88% | 86,455 | 111,574,350 |
| 2024-06-03 | 12.51 | 12.7 | 12.21 | 12.49 | -0.32% | 65,107 | 81,540,621 |
| 2024-05-31 | 12.85 | 12.95 | 12.29 | 12.53 | -1.57% | 163,706 | 205,049,291 |
| 2024-05-30 | 12.86 | 13.18 | 12.6 | 12.73 | -1.09% | 76,899 | 98,385,115 |
| 2024-05-29 | 13.28 | 13.43 | 12.83 | 12.87 | -3.67% | 101,001 | 131,490,598 |
| 2024-05-28 | 13.46 | 13.48 | 13.2 | 13.36 | -0.89% | 28,747 | 38,288,616 |
| 2024-05-27 | 13.45 | 13.59 | 13.26 | 13.48 | +0.67% | 32,615 | 43,788,382 |
| 2024-05-24 | 13.72 | 13.8 | 13.37 | 13.39 | -2.41% | 26,979 | 36,593,526 |
| 2024-05-23 | 14.1 | 14.1 | 13.58 | 13.72 | -2.35% | 38,623 | 53,079,119 |
| 2024-05-22 | 13.8 | 14.29 | 13.69 | 14.05 | +1.44% | 85,302 | 119,937,634 |
| 2024-05-21 | 13.71 | 13.9 | 13.63 | 13.85 | +0.73% | 30,089 | 41,420,368 |
| 2024-05-20 | 13.81 | 14 | 13.56 | 13.75 | -0.43% | 54,125 | 74,458,473 |
| 2024-05-17 | 13.37 | 13.84 | 13.37 | 13.81 | +2.6% | 58,254 | 79,655,053 |
| 2024-05-16 | 13.57 | 13.66 | 13.36 | 13.46 | -0.96% | 53,938 | 72,802,114 |
| 2024-05-15 | 13.86 | 13.98 | 13.58 | 13.59 | -2.58% | 23,145 | 31,625,843 |
| 2024-05-14 | 13.75 | 14.03 | 13.67 | 13.95 | +0.87% | 41,228 | 57,270,417 |
| 2024-05-13 | 13.88 | 14.14 | 13.73 | 13.83 | -0.5% | 51,366 | 71,416,664 |
| 2024-05-10 | 13.8 | 13.95 | 13.68 | 13.9 | +0.43% | 51,829 | 71,692,937 |
| 2024-05-09 | 13.56 | 13.95 | 13.46 | 13.84 | +2.52% | 64,264 | 88,740,559 |
| 2024-05-08 | 13.74 | 13.85 | 13.5 | 13.5 | -1.39% | 49,362 | 67,154,631 |
| 2024-05-07 | 13.65 | 13.83 | 13.52 | 13.69 | -0.15% | 47,668 | 65,160,757 |
| 2024-05-06 | 13.89 | 13.93 | 13.52 | 13.71 | +0.07% | 76,983 | 105,049,960 |
| 2024-04-30 | 12.96 | 13.85 | 12.93 | 13.7 | +5.14% | 150,153 | 202,444,124 |
| 2024-04-29 | 12.73 | 13.18 | 12.55 | 13.03 | -1.59% | 200,071 | 258,492,576 |
| 2024-04-26 | 13.18 | 13.3 | 13.1 | 13.24 | +0.46% | 78,404 | 103,626,653 |
| 2024-04-25 | 12.72 | 13.44 | 12.7 | 13.18 | +2.81% | 116,655 | 154,065,450 |
| 2024-04-24 | 12.84 | 12.84 | 12.6 | 12.82 | 0% | 57,367 | 73,006,387 |
| 2024-04-23 | 12.78 | 12.94 | 12.37 | 12.82 | +0.31% | 95,971 | 121,501,853 |
| 2024-04-22 | 12.25 | 12.87 | 12.15 | 12.78 | +4.93% | 109,883 | 139,012,718 |
| 2024-04-19 | 12.25 | 12.35 | 11.99 | 12.18 | -0.98% | 102,345 | 124,264,467 |
| 2024-04-18 | 12.82 | 12.82 | 12.24 | 12.3 | -4.13% | 128,746 | 160,188,073 |
| 2024-04-17 | 12.72 | 13.06 | 12.5 | 12.83 | +0.63% | 99,423 | 127,175,535 |
| 2024-04-16 | 13 | 13.29 | 12.75 | 12.75 | -2.45% | 79,140 | 102,897,792 |
| 2024-04-15 | 12.59 | 13.1 | 12.55 | 13.07 | +2.75% | 117,668 | 151,468,424 |
| 2024-04-12 | 12.55 | 12.83 | 12.49 | 12.72 | +0.39% | 86,313 | 109,432,895 |
| 2024-04-11 | 12.57 | 12.83 | 12.37 | 12.67 | -0.63% | 98,856 | 124,715,473 |
| 2024-04-10 | 12.83 | 12.98 | 12.5 | 12.75 | -0.39% | 175,500 | 222,802,766 |
| 2024-04-09 | 12.1 | 12.82 | 11.97 | 12.8 | +5% | 182,167 | 227,509,047 |
| 2024-04-08 | 12.28 | 12.76 | 12.16 | 12.19 | -1.06% | 247,593 | 307,663,822 |
| 2024-04-03 | 11.65 | 12.38 | 11.6 | 12.32 | +5.75% | 385,580 | 465,426,035 |
| 2024-04-02 | 11.18 | 11.9 | 11.15 | 11.65 | +3.65% | 426,288 | 496,804,614 |
| 2024-04-01 | 11.21 | 11.57 | 11.1 | 11.24 | +0.27% | 219,300 | 245,797,173 |
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：