股票概览
12.02
-0.17%
-0.02
11.99
开盘价
12.29
最高价
11.83
最低价
13,837
成交量
数据更新至: 2024-06-28
技术指标
12.08
MA5 (5日均线)
12.28
MA10 (10日均线)
12.36
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 | 11.99 | 12.29 | 11.83 | 12.02 | -0.17% | 13,837 | 16,758,128 |
| 2024-06-27 | 12.51 | 12.57 | 11.99 | 12.04 | -3.91% | 12,751 | 15,576,157 |
| 2024-06-26 | 12.08 | 12.57 | 11.84 | 12.53 | +4.42% | 14,516 | 17,834,561 |
| 2024-06-25 | 11.81 | 12.15 | 11.8 | 12 | +1.61% | 12,146 | 14,589,417 |
| 2024-06-24 | 12.31 | 12.33 | 11.71 | 11.81 | -4.45% | 17,269 | 20,586,898 |
| 2024-06-21 | 12.35 | 12.56 | 12.12 | 12.36 | -1.12% | 14,686 | 18,146,393 |
| 2024-06-20 | 12.75 | 12.91 | 12.3 | 12.5 | -1.96% | 28,688 | 36,155,239 |
| 2024-06-19 | 12.65 | 12.92 | 12.58 | 12.75 | +1.03% | 15,355 | 19,613,954 |
| 2024-06-18 | 12.2 | 12.67 | 12.03 | 12.62 | +4.04% | 10,697 | 13,339,568 |
| 2024-06-17 | 12.4 | 12.45 | 12.1 | 12.13 | -1.54% | 8,984 | 10,976,619 |
| 2024-06-14 | 12.19 | 12.38 | 12.1 | 12.32 | -0.24% | 8,638 | 10,614,750 |
| 2024-06-13 | 12.31 | 12.64 | 12.2 | 12.35 | -0.48% | 8,075 | 9,993,935 |
| 2024-06-12 | 12.03 | 12.45 | 12.03 | 12.41 | +2.82% | 12,094 | 14,921,072 |
| 2024-06-11 | 12.05 | 12.2 | 11.61 | 12.07 | -0.66% | 17,152 | 20,507,200 |
| 2024-06-07 | 11.52 | 12.25 | 11.52 | 12.15 | +6.86% | 21,941 | 26,247,922 |
| 2024-06-06 | 12.16 | 12.31 | 11.27 | 11.37 | -6.5% | 25,467 | 29,561,151 |
| 2024-06-05 | 12.56 | 12.68 | 12.15 | 12.16 | -5.44% | 13,905 | 17,160,513 |
| 2024-06-04 | 13.32 | 13.32 | 12.63 | 12.86 | -2.43% | 14,780 | 18,880,854 |
| 2024-06-03 | 13.66 | 13.66 | 13.08 | 13.18 | -3.51% | 15,712 | 21,014,199 |
| 2024-05-31 | 13.36 | 13.75 | 13.35 | 13.66 | +2.32% | 11,340 | 15,414,690 |
| 2024-05-30 | 13.3 | 13.54 | 13.1 | 13.35 | -0.07% | 9,552 | 12,804,333 |
| 2024-05-29 | 13.21 | 13.55 | 13.21 | 13.36 | +0.98% | 11,001 | 14,705,392 |
| 2024-05-28 | 13.71 | 13.83 | 13.22 | 13.23 | -3.43% | 10,120 | 13,554,206 |
| 2024-05-27 | 13.35 | 13.71 | 13.26 | 13.7 | +1.56% | 13,897 | 18,660,170 |
| 2024-05-24 | 13.86 | 13.86 | 13.35 | 13.49 | -2.81% | 10,860 | 14,724,960 |
| 2024-05-23 | 14.3 | 14.3 | 13.66 | 13.88 | -2.12% | 14,163 | 19,620,810 |
| 2024-05-22 | 14.15 | 14.28 | 14.05 | 14.18 | +0.85% | 12,439 | 17,652,689 |
| 2024-05-21 | 14.45 | 14.49 | 14 | 14.06 | -2.43% | 12,807 | 18,089,438 |
| 2024-05-20 | 14.4 | 14.56 | 14.29 | 14.41 | +0.42% | 11,632 | 16,771,206 |
| 2024-05-17 | 14.22 | 14.46 | 14.13 | 14.35 | +0.91% | 12,081 | 17,262,638 |
| 2024-05-16 | 14.14 | 14.35 | 14.1 | 14.22 | +0.07% | 11,399 | 16,214,185 |
| 2024-05-15 | 14.45 | 14.45 | 14 | 14.21 | -0.49% | 9,378 | 13,285,951 |
| 2024-05-14 | 14.01 | 14.32 | 13.96 | 14.28 | +3.48% | 16,418 | 23,241,073 |
| 2024-05-13 | 14.31 | 14.31 | 13.69 | 13.8 | -3.9% | 16,778 | 23,301,674 |
| 2024-05-10 | 14.77 | 14.77 | 14.26 | 14.36 | -2.31% | 13,412 | 19,329,898 |
| 2024-05-09 | 14.47 | 14.78 | 14.45 | 14.7 | +1.52% | 9,263 | 13,603,682 |
| 2024-05-08 | 14.69 | 14.7 | 14.39 | 14.48 | -1.43% | 13,540 | 19,686,728 |
| 2024-05-07 | 14.63 | 14.94 | 14.63 | 14.69 | 0% | 14,857 | 21,879,502 |
| 2024-05-06 | 14.62 | 14.78 | 14.49 | 14.69 | +1.38% | 12,972 | 19,001,135 |
| 2024-04-30 | 14.49 | 14.69 | 14.43 | 14.49 | -0.75% | 11,632 | 16,887,422 |
| 2024-04-29 | 13.99 | 14.61 | 13.98 | 14.6 | +4.89% | 21,395 | 30,805,424 |
| 2024-04-26 | 13.94 | 14.03 | 13.6 | 13.92 | +1.46% | 14,591 | 20,197,135 |
| 2024-04-25 | 13.58 | 13.9 | 13.48 | 13.72 | +0.59% | 15,752 | 21,620,204 |
| 2024-04-24 | 13.59 | 13.77 | 13.22 | 13.64 | +3.26% | 20,486 | 27,895,549 |
| 2024-04-23 | 12.8 | 13.4 | 12.71 | 13.21 | +4.18% | 21,008 | 27,506,365 |
| 2024-04-22 | 13.14 | 13.14 | 12.36 | 12.68 | -3.65% | 20,837 | 26,563,254 |
| 2024-04-19 | 13.19 | 13.35 | 12.9 | 13.16 | +1.31% | 20,356 | 26,738,622 |
| 2024-04-18 | 13.18 | 13.44 | 12.46 | 12.99 | +1.33% | 33,128 | 43,172,948 |
| 2024-04-17 | 11.79 | 12.82 | 11.7 | 12.82 | +10.04% | 33,925 | 42,734,123 |
| 2024-04-16 | 12.93 | 12.93 | 11.65 | 11.65 | -9.97% | 24,739 | 29,200,446 |
| 2024-04-15 | 14.28 | 14.46 | 12.93 | 12.94 | -9.95% | 31,985 | 42,479,032 |
| 2024-04-12 | 14.49 | 14.64 | 14.3 | 14.37 | -0.42% | 14,068 | 20,376,033 |
| 2024-04-11 | 14.48 | 14.77 | 14.31 | 14.43 | -0.89% | 13,144 | 19,099,562 |
| 2024-04-10 | 15.17 | 15.34 | 14.45 | 14.56 | -4.02% | 20,073 | 29,736,011 |
| 2024-04-09 | 15 | 15.24 | 14.69 | 15.17 | +3.27% | 22,907 | 34,275,719 |
| 2024-04-08 | 15.65 | 15.65 | 14.69 | 14.69 | -6.61% | 34,512 | 52,207,221 |
| 2024-04-03 | 15.83 | 15.83 | 15.4 | 15.73 | -1.01% | 21,984 | 34,357,163 |
| 2024-04-02 | 15.89 | 16 | 15.73 | 15.89 | -0.38% | 19,986 | 31,697,238 |
| 2024-04-01 | 15.95 | 16.13 | 15.78 | 15.95 | -0.56% | 32,324 | 51,410,857 |
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：