股票概览
12.59
+0.64%
+0.08
12.49
开盘价
12.83
最高价
12.37
最低价
19,957
成交量
数据更新至: 2024-06-28
技术指标
12.34
MA5 (5日均线)
12.34
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 | 12.49 | 12.83 | 12.37 | 12.59 | +0.64% | 19,957 | 25,149,471 |
| 2024-06-27 | 12.29 | 12.7 | 12.22 | 12.51 | +1.3% | 21,662 | 27,033,702 |
| 2024-06-26 | 12.2 | 12.38 | 12 | 12.35 | +1.81% | 13,750 | 16,802,986 |
| 2024-06-25 | 12.11 | 12.39 | 12.01 | 12.13 | +0.17% | 11,093 | 13,536,735 |
| 2024-06-24 | 12.64 | 12.64 | 12.04 | 12.11 | -4.57% | 23,036 | 28,274,171 |
| 2024-06-21 | 12.1 | 13.06 | 11.95 | 12.69 | +4.88% | 36,011 | 45,295,635 |
| 2024-06-20 | 12.34 | 12.34 | 11.92 | 12.1 | -2.02% | 12,788 | 15,441,333 |
| 2024-06-19 | 12.32 | 12.45 | 12.26 | 12.35 | +0.41% | 7,345 | 9,089,142 |
| 2024-06-18 | 12.29 | 12.42 | 12.22 | 12.3 | +0.24% | 10,394 | 12,824,271 |
| 2024-06-17 | 12.36 | 12.42 | 12.23 | 12.27 | -1.21% | 10,142 | 12,496,829 |
| 2024-06-14 | 12.39 | 12.47 | 12.2 | 12.42 | +0.24% | 9,549 | 11,833,407 |
| 2024-06-13 | 12.38 | 12.53 | 12.28 | 12.39 | +0.08% | 11,063 | 13,694,565 |
| 2024-06-12 | 12.25 | 12.46 | 12.2 | 12.38 | +0.81% | 10,859 | 13,431,398 |
| 2024-06-11 | 12.34 | 12.42 | 12.04 | 12.28 | -0.24% | 9,523 | 11,639,206 |
| 2024-06-07 | 12.13 | 12.41 | 12.1 | 12.31 | +2.93% | 18,419 | 22,614,356 |
| 2024-06-06 | 12.66 | 12.85 | 11.93 | 11.96 | -5.68% | 24,482 | 29,923,552 |
| 2024-06-05 | 12.88 | 13.15 | 12.68 | 12.68 | -3.06% | 16,282 | 21,025,048 |
| 2024-06-04 | 12.88 | 13.17 | 12.45 | 13.08 | +1.08% | 26,285 | 33,451,723 |
| 2024-06-03 | 13.19 | 13.24 | 12.81 | 12.94 | -1.67% | 20,579 | 26,768,543 |
| 2024-05-31 | 13.36 | 13.47 | 13.12 | 13.16 | -1.64% | 24,470 | 32,358,545 |
| 2024-05-30 | 13.6 | 13.87 | 13.36 | 13.38 | -3.53% | 33,693 | 45,705,879 |
| 2024-05-29 | 13.61 | 14.92 | 13.61 | 13.87 | +1.99% | 84,465 | 119,749,285 |
| 2024-05-28 | 14.01 | 14.08 | 13.42 | 13.6 | -3% | 27,942 | 38,310,077 |
| 2024-05-27 | 13.77 | 14.02 | 13.6 | 14.02 | +1.23% | 28,888 | 39,802,106 |
| 2024-05-24 | 13.57 | 13.97 | 13.42 | 13.85 | +1.47% | 30,420 | 41,802,006 |
| 2024-05-23 | 13.58 | 13.76 | 13.48 | 13.65 | -0.22% | 22,852 | 31,107,256 |
| 2024-05-22 | 13.52 | 13.97 | 13.38 | 13.68 | +1.03% | 35,655 | 49,041,456 |
| 2024-05-21 | 13.42 | 13.62 | 13.37 | 13.54 | +0.07% | 21,306 | 28,803,232 |
| 2024-05-20 | 13.56 | 13.65 | 13.36 | 13.53 | -0.22% | 22,549 | 30,366,586 |
| 2024-05-17 | 13.4 | 13.63 | 13.12 | 13.56 | +1.65% | 29,974 | 40,021,995 |
| 2024-05-16 | 13.08 | 13.46 | 13.05 | 13.34 | +2.38% | 26,925 | 35,779,057 |
| 2024-05-15 | 12.96 | 13.11 | 12.8 | 13.03 | +0.77% | 15,029 | 19,531,932 |
| 2024-05-14 | 12.83 | 12.98 | 12.81 | 12.93 | +0.62% | 11,153 | 14,392,734 |
| 2024-05-13 | 13.09 | 13.09 | 12.8 | 12.85 | -2.06% | 15,462 | 19,904,444 |
| 2024-05-10 | 13.19 | 13.27 | 13 | 13.12 | -0.76% | 13,389 | 17,540,726 |
| 2024-05-09 | 12.93 | 13.22 | 12.93 | 13.22 | +2.08% | 17,697 | 23,208,535 |
| 2024-05-08 | 13.06 | 13.17 | 12.88 | 12.95 | -1.07% | 16,866 | 21,906,785 |
| 2024-05-07 | 12.98 | 13.13 | 12.86 | 13.09 | +1.47% | 23,647 | 30,808,079 |
| 2024-05-06 | 12.85 | 13.06 | 12.82 | 12.9 | +0.94% | 31,965 | 41,389,293 |
| 2024-04-30 | 12.56 | 12.9 | 12.55 | 12.78 | -4.13% | 38,516 | 49,063,932 |
| 2024-04-29 | 12.88 | 13.37 | 12.88 | 13.33 | +3.57% | 25,296 | 33,204,993 |
| 2024-04-26 | 12.98 | 13.03 | 12.75 | 12.87 | -1% | 16,083 | 20,738,217 |
| 2024-04-25 | 12.8 | 13.08 | 12.63 | 13 | +1.33% | 12,784 | 16,583,342 |
| 2024-04-24 | 12.58 | 12.84 | 12.56 | 12.83 | +1.58% | 10,885 | 13,890,440 |
| 2024-04-23 | 12.27 | 12.71 | 12.27 | 12.63 | +3.27% | 13,662 | 17,116,283 |
| 2024-04-22 | 12.26 | 12.53 | 12.12 | 12.23 | -1.29% | 11,066 | 13,610,313 |
| 2024-04-19 | 12.43 | 12.62 | 12.28 | 12.39 | -1.12% | 10,926 | 13,589,477 |
| 2024-04-18 | 12.56 | 12.74 | 12.32 | 12.53 | -0.24% | 15,186 | 19,024,291 |
| 2024-04-17 | 11.84 | 12.56 | 11.73 | 12.56 | +7.72% | 23,217 | 28,734,646 |
| 2024-04-16 | 12.23 | 12.38 | 11.66 | 11.66 | -6.04% | 25,083 | 29,707,578 |
| 2024-04-15 | 13.14 | 13.23 | 12.16 | 12.41 | -5.77% | 31,319 | 39,502,159 |
| 2024-04-12 | 13.26 | 13.48 | 13.12 | 13.17 | -1.05% | 10,528 | 13,970,642 |
| 2024-04-11 | 13.14 | 13.5 | 12.91 | 13.31 | +0.76% | 14,804 | 19,673,333 |
| 2024-04-10 | 13.6 | 13.65 | 13.07 | 13.21 | -2.87% | 15,053 | 19,956,510 |
| 2024-04-09 | 13.45 | 13.62 | 13.45 | 13.6 | +1.57% | 11,328 | 15,366,225 |
| 2024-04-08 | 14.08 | 14.08 | 13.38 | 13.39 | -4.15% | 15,995 | 21,790,172 |
| 2024-04-03 | 14.09 | 14.09 | 13.82 | 13.97 | -0.07% | 12,955 | 18,059,471 |
| 2024-04-02 | 13.93 | 14.1 | 13.92 | 13.98 | +0.22% | 14,009 | 19,630,032 |
| 2024-04-01 | 13.71 | 14 | 13.71 | 13.95 | +2.05% | 18,277 | 25,411,223 |
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：