股票概览
12.09
+0.5%
+0.06
12.05
开盘价
12.26
最高价
11.99
最低价
45,107
成交量
数据更新至: 2024-06-28
技术指标
12.13
MA5 (5日均线)
12.49
MA10 (10日均线)
12.74
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 | 12.05 | 12.26 | 11.99 | 12.09 | +0.5% | 45,107 | 54,771,274 |
| 2024-06-27 | 12.25 | 12.35 | 12.03 | 12.03 | -2.83% | 45,149 | 55,026,100 |
| 2024-06-26 | 12.59 | 12.6 | 12 | 12.38 | -0.16% | 85,832 | 104,867,922 |
| 2024-06-25 | 11.76 | 12.94 | 11.61 | 12.4 | +5.44% | 117,088 | 144,764,028 |
| 2024-06-24 | 12.4 | 12.44 | 11.55 | 11.76 | -5.16% | 76,131 | 90,982,872 |
| 2024-06-21 | 12.39 | 12.57 | 12.12 | 12.4 | -1.35% | 57,169 | 70,680,902 |
| 2024-06-20 | 13.2 | 13.32 | 12.48 | 12.57 | -5.49% | 108,850 | 140,464,538 |
| 2024-06-19 | 12.9 | 13.47 | 12.81 | 13.3 | +2.31% | 131,884 | 174,313,365 |
| 2024-06-18 | 12.8 | 13.07 | 12.78 | 13 | +0.62% | 82,267 | 106,503,900 |
| 2024-06-17 | 12.76 | 13.02 | 12.67 | 12.92 | +0.23% | 72,616 | 93,537,648 |
| 2024-06-14 | 13.03 | 13.12 | 12.68 | 12.89 | -2.2% | 100,406 | 128,403,038 |
| 2024-06-13 | 13.44 | 13.5 | 13.16 | 13.18 | -2.01% | 110,411 | 146,462,396 |
| 2024-06-12 | 13.2 | 14.06 | 13.03 | 13.45 | +1.2% | 183,056 | 248,495,661 |
| 2024-06-11 | 12.62 | 13.55 | 12.29 | 13.29 | +2% | 148,001 | 190,631,089 |
| 2024-06-07 | 12.86 | 13.2 | 12.3 | 13.03 | +4.24% | 172,721 | 221,494,460 |
| 2024-06-06 | 13.37 | 13.48 | 12.38 | 12.5 | -7.48% | 176,754 | 227,067,024 |
| 2024-06-05 | 13.81 | 13.96 | 13.38 | 13.51 | +0.07% | 280,447 | 383,932,217 |
| 2024-06-04 | 12.17 | 13.5 | 12.03 | 13.5 | +10.02% | 116,163 | 155,298,653 |
| 2024-06-03 | 12.39 | 12.53 | 12.14 | 12.27 | -0.97% | 47,988 | 59,041,058 |
| 2024-05-31 | 12.4 | 12.65 | 12.32 | 12.39 | +0.57% | 69,151 | 86,297,325 |
| 2024-05-30 | 12.08 | 12.38 | 11.95 | 12.32 | +1.23% | 50,317 | 61,710,697 |
| 2024-05-29 | 12 | 12.25 | 12 | 12.17 | +1.08% | 39,468 | 47,883,742 |
| 2024-05-28 | 12.43 | 12.43 | 12 | 12.04 | -3.22% | 43,870 | 53,212,071 |
| 2024-05-27 | 12.37 | 12.44 | 12.03 | 12.44 | +0.81% | 46,742 | 57,140,440 |
| 2024-05-24 | 12.72 | 12.72 | 12.33 | 12.34 | -1.75% | 42,840 | 53,289,292 |
| 2024-05-23 | 12.88 | 12.94 | 12.54 | 12.56 | -2.48% | 51,096 | 64,721,332 |
| 2024-05-22 | 13 | 13.08 | 12.82 | 12.88 | -1.68% | 33,436 | 43,155,891 |
| 2024-05-21 | 13.21 | 13.23 | 13 | 13.1 | -0.83% | 38,188 | 49,987,045 |
| 2024-05-20 | 13.21 | 13.33 | 13.09 | 13.21 | 0% | 44,929 | 59,338,334 |
| 2024-05-17 | 13.25 | 13.25 | 13.08 | 13.21 | -0.9% | 52,464 | 68,968,851 |
| 2024-05-16 | 13.34 | 13.44 | 13.29 | 13.33 | +0.68% | 36,356 | 48,558,382 |
| 2024-05-15 | 13.37 | 13.52 | 13.2 | 13.24 | -1.56% | 39,020 | 52,045,038 |
| 2024-05-14 | 13.4 | 13.63 | 13.3 | 13.45 | +1.2% | 43,346 | 58,402,027 |
| 2024-05-13 | 13.7 | 13.71 | 13.2 | 13.29 | -3.77% | 64,856 | 86,754,816 |
| 2024-05-10 | 14.33 | 14.36 | 13.72 | 13.81 | -2.61% | 63,511 | 88,213,517 |
| 2024-05-09 | 14.23 | 14.31 | 14.15 | 14.18 | 0% | 41,515 | 58,993,728 |
| 2024-05-08 | 14.48 | 14.48 | 14.15 | 14.18 | -2.34% | 48,440 | 69,115,777 |
| 2024-05-07 | 14.43 | 14.56 | 14.3 | 14.52 | +0.14% | 54,480 | 78,806,716 |
| 2024-05-06 | 14.57 | 14.66 | 14.44 | 14.5 | +1.05% | 56,411 | 81,947,210 |
| 2024-04-30 | 14.76 | 14.85 | 14.21 | 14.35 | -0.55% | 86,441 | 125,062,464 |
| 2024-04-29 | 14.1 | 14.56 | 14.1 | 14.43 | +3.44% | 82,199 | 118,214,718 |
| 2024-04-26 | 13.83 | 14.03 | 13.7 | 13.95 | +1.16% | 53,802 | 75,024,966 |
| 2024-04-25 | 13.96 | 13.98 | 13.72 | 13.79 | -0.72% | 52,097 | 72,133,935 |
| 2024-04-24 | 13.62 | 13.9 | 13.57 | 13.89 | +2.66% | 65,035 | 89,648,094 |
| 2024-04-23 | 13.38 | 13.68 | 13.26 | 13.53 | +2.19% | 68,936 | 92,962,620 |
| 2024-04-22 | 13.38 | 13.53 | 13.09 | 13.24 | -1.85% | 43,201 | 57,457,058 |
| 2024-04-19 | 13.38 | 13.55 | 13.21 | 13.49 | +0.67% | 66,506 | 89,201,521 |
| 2024-04-18 | 13.38 | 13.79 | 13.31 | 13.4 | -1.18% | 87,931 | 119,218,628 |
| 2024-04-17 | 12.76 | 13.57 | 12.7 | 13.56 | +9.89% | 115,416 | 153,863,557 |
| 2024-04-16 | 13.71 | 13.71 | 12.34 | 12.34 | -9.99% | 88,785 | 113,386,991 |
| 2024-04-15 | 14.44 | 14.63 | 13.1 | 13.71 | -5.58% | 75,108 | 104,321,340 |
| 2024-04-12 | 14.72 | 15.12 | 14.41 | 14.52 | -2.35% | 60,194 | 88,671,755 |
| 2024-04-11 | 14.5 | 15.18 | 14.36 | 14.87 | +0.88% | 79,150 | 116,913,363 |
| 2024-04-10 | 15.18 | 15.22 | 14.32 | 14.74 | -3.15% | 85,906 | 126,544,446 |
| 2024-04-09 | 14.6 | 15.3 | 14.52 | 15.22 | +3.4% | 103,766 | 155,917,175 |
| 2024-04-08 | 14.42 | 15.3 | 14.26 | 14.72 | +2.22% | 97,607 | 144,995,764 |
| 2024-04-03 | 14.83 | 14.88 | 14.13 | 14.4 | -2.9% | 67,541 | 97,068,891 |
| 2024-04-02 | 15.3 | 15.3 | 14.7 | 14.83 | -3.07% | 77,813 | 115,973,146 |
| 2024-04-01 | 15.09 | 15.37 | 15.09 | 15.3 | +1.53% | 76,795 | 117,154,293 |
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：