股票概览
12.41
+0.89%
+0.11
12.18
开盘价
12.66
最高价
12.15
最低价
33,396
成交量
数据更新至: 2024-06-28
技术指标
12.39
MA5 (5日均线)
12.64
MA10 (10日均线)
12.31
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 | 12.18 | 12.66 | 12.15 | 12.41 | +0.89% | 33,396 | 41,596,041 |
| 2024-06-27 | 12.61 | 12.78 | 12.24 | 12.3 | -2.46% | 38,181 | 47,517,984 |
| 2024-06-26 | 12.22 | 12.68 | 12 | 12.61 | +3.36% | 35,591 | 43,790,702 |
| 2024-06-25 | 12.4 | 12.53 | 12.06 | 12.2 | -1.77% | 41,470 | 50,972,183 |
| 2024-06-24 | 12.89 | 13.06 | 12.35 | 12.42 | -4.46% | 52,588 | 66,711,711 |
| 2024-06-21 | 12.83 | 13.11 | 12.6 | 13 | +0.39% | 39,608 | 51,032,023 |
| 2024-06-20 | 12.79 | 13.55 | 12.78 | 12.95 | +0.54% | 70,631 | 93,076,947 |
| 2024-06-19 | 12.85 | 13.07 | 12.59 | 12.88 | -0.77% | 38,215 | 49,007,959 |
| 2024-06-18 | 12.78 | 13.06 | 12.64 | 12.98 | +2.61% | 49,619 | 63,992,045 |
| 2024-06-17 | 12.39 | 12.82 | 12.3 | 12.65 | +0.64% | 39,690 | 50,041,582 |
| 2024-06-14 | 12.53 | 12.62 | 12.24 | 12.57 | -0.24% | 47,451 | 58,899,479 |
| 2024-06-13 | 12.15 | 12.78 | 12.03 | 12.6 | +4.48% | 62,315 | 77,787,445 |
| 2024-06-12 | 12.01 | 12.33 | 12.01 | 12.06 | -0.08% | 30,277 | 36,754,002 |
| 2024-06-11 | 11.47 | 12.08 | 11.25 | 12.07 | +5.23% | 42,010 | 49,407,232 |
| 2024-06-07 | 11.6 | 11.66 | 11.22 | 11.47 | +0.61% | 31,575 | 36,096,157 |
| 2024-06-06 | 11.9 | 12.14 | 11.31 | 11.4 | -2.31% | 44,969 | 52,794,706 |
| 2024-06-05 | 11.59 | 12.18 | 11.56 | 11.67 | +0.6% | 37,569 | 44,697,768 |
| 2024-06-04 | 12.08 | 12.16 | 11.36 | 11.6 | -3.73% | 42,231 | 48,770,843 |
| 2024-06-03 | 12.23 | 12.51 | 11.94 | 12.05 | -1.63% | 40,375 | 49,216,539 |
| 2024-05-31 | 11.99 | 12.39 | 11.99 | 12.25 | +2% | 38,373 | 46,875,614 |
| 2024-05-30 | 11.56 | 12.12 | 11.43 | 12.01 | +3% | 33,933 | 40,242,028 |
| 2024-05-29 | 11.63 | 11.89 | 11.61 | 11.66 | +0.26% | 30,717 | 36,128,520 |
| 2024-05-28 | 11.66 | 12.01 | 11.42 | 11.63 | +0.61% | 33,424 | 39,266,889 |
| 2024-05-27 | 11.71 | 11.72 | 11.09 | 11.56 | +0.09% | 42,063 | 47,530,201 |
| 2024-05-24 | 11.99 | 11.99 | 11.53 | 11.55 | -2.86% | 19,785 | 23,092,697 |
| 2024-05-23 | 12.04 | 12.16 | 11.83 | 11.89 | -1.9% | 17,419 | 20,869,125 |
| 2024-05-22 | 11.93 | 12.14 | 11.87 | 12.12 | +1.59% | 16,678 | 20,015,204 |
| 2024-05-21 | 12.02 | 12.07 | 11.81 | 11.93 | -0.75% | 16,558 | 19,768,582 |
| 2024-05-20 | 12.03 | 12.32 | 11.92 | 12.02 | -0.41% | 20,424 | 24,742,488 |
| 2024-05-17 | 11.8 | 12.08 | 11.77 | 12.07 | +2.29% | 16,835 | 20,117,924 |
| 2024-05-16 | 11.91 | 12.04 | 11.79 | 11.8 | +0.34% | 20,046 | 23,901,417 |
| 2024-05-15 | 11.9 | 12.08 | 11.7 | 11.76 | -1.18% | 19,498 | 23,161,639 |
| 2024-05-14 | 11.92 | 12.17 | 11.88 | 11.9 | +0.34% | 19,770 | 23,667,685 |
| 2024-05-13 | 12 | 12.21 | 11.8 | 11.86 | -4.2% | 27,927 | 33,360,755 |
| 2024-05-10 | 12.76 | 12.82 | 12.32 | 12.38 | -3.05% | 22,769 | 28,380,822 |
| 2024-05-09 | 12.39 | 12.88 | 12.3 | 12.77 | +2% | 24,548 | 31,278,482 |
| 2024-05-08 | 12.74 | 12.93 | 12.35 | 12.52 | -1.18% | 42,618 | 53,763,283 |
| 2024-05-07 | 12.53 | 12.7 | 12.36 | 12.67 | +1.44% | 28,714 | 36,105,688 |
| 2024-05-06 | 12.54 | 12.63 | 12.4 | 12.49 | +1.79% | 32,794 | 40,993,134 |
| 2024-04-30 | 12.59 | 12.59 | 12.16 | 12.27 | -0.89% | 47,096 | 58,102,809 |
| 2024-04-29 | 12.24 | 12.58 | 12.17 | 12.38 | +2.31% | 42,690 | 52,806,720 |
| 2024-04-26 | 11.68 | 12.21 | 11.63 | 12.1 | +3.07% | 33,122 | 39,812,553 |
| 2024-04-25 | 11.81 | 11.97 | 11.61 | 11.74 | -0.59% | 30,228 | 35,628,574 |
| 2024-04-24 | 11.36 | 11.83 | 11.36 | 11.81 | +3.6% | 27,050 | 31,586,545 |
| 2024-04-23 | 11.19 | 11.52 | 11.14 | 11.4 | +1.33% | 26,639 | 30,301,936 |
| 2024-04-22 | 10.91 | 11.42 | 10.47 | 11.25 | +2.65% | 42,036 | 46,353,932 |
| 2024-04-19 | 11.22 | 11.3 | 10.81 | 10.96 | -3.18% | 39,868 | 43,741,908 |
| 2024-04-18 | 11.19 | 11.63 | 10.91 | 11.32 | +1.16% | 41,888 | 47,449,326 |
| 2024-04-17 | 11.09 | 11.5 | 10.97 | 11.19 | +2.47% | 68,671 | 76,952,962 |
| 2024-04-16 | 11.89 | 11.89 | 10.78 | 10.92 | -8.16% | 53,245 | 59,689,611 |
| 2024-04-15 | 12.04 | 12.44 | 11.71 | 11.89 | -2.62% | 28,314 | 33,972,521 |
| 2024-04-12 | 12.36 | 12.51 | 12.18 | 12.21 | -0.73% | 17,577 | 21,666,432 |
| 2024-04-11 | 12.31 | 12.55 | 12.27 | 12.3 | -0.81% | 20,123 | 24,929,502 |
| 2024-04-10 | 12.87 | 12.93 | 12.3 | 12.4 | -4.39% | 25,581 | 32,019,318 |
| 2024-04-09 | 12.74 | 12.99 | 12.62 | 12.97 | +1.97% | 19,377 | 24,882,728 |
| 2024-04-08 | 13.37 | 13.49 | 12.65 | 12.72 | -5% | 29,124 | 37,614,998 |
| 2024-04-03 | 13.59 | 13.59 | 13.07 | 13.39 | -1.18% | 18,115 | 24,184,268 |
| 2024-04-02 | 13.84 | 13.84 | 13.35 | 13.55 | -1.67% | 18,737 | 25,335,541 |
| 2024-04-01 | 13.68 | 13.97 | 13.58 | 13.78 | +0.95% | 24,449 | 33,681,044 |
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：