股票概览
12.11
-2.18%
-0.27
12.35
开盘价
12.65
最高价
12.04
最低价
9,359
成交量
数据更新至: 2024-06-28
技术指标
12.14
MA5 (5日均线)
12.35
MA10 (10日均线)
12.23
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 | 12.35 | 12.65 | 12.04 | 12.11 | -2.18% | 9,359 | 11,529,299 |
| 2024-06-27 | 12.66 | 12.88 | 12.37 | 12.38 | -2.13% | 8,826 | 11,128,956 |
| 2024-06-26 | 11.61 | 12.66 | 11.61 | 12.65 | +7.11% | 8,513 | 10,467,698 |
| 2024-06-25 | 11.73 | 12.06 | 11.62 | 11.81 | +0.34% | 6,597 | 7,767,790 |
| 2024-06-24 | 12.45 | 12.45 | 11.72 | 11.77 | -5.46% | 8,468 | 10,127,485 |
| 2024-06-21 | 12.85 | 12.86 | 12.39 | 12.45 | -3.49% | 8,597 | 10,810,379 |
| 2024-06-20 | 12.56 | 13.13 | 12.55 | 12.9 | +1.9% | 13,320 | 17,192,251 |
| 2024-06-19 | 12.52 | 12.76 | 12.45 | 12.66 | +0.88% | 6,389 | 8,055,585 |
| 2024-06-18 | 12.28 | 12.59 | 12.1 | 12.55 | +2.78% | 5,093 | 6,349,344 |
| 2024-06-17 | 12.3 | 12.43 | 12.1 | 12.21 | -0.33% | 5,546 | 6,774,403 |
| 2024-06-14 | 12.45 | 12.52 | 12.04 | 12.25 | -1.61% | 8,451 | 10,349,906 |
| 2024-06-13 | 12.07 | 12.77 | 11.86 | 12.45 | +3.41% | 9,729 | 11,975,065 |
| 2024-06-12 | 11.81 | 12.15 | 11.69 | 12.04 | +2.12% | 7,307 | 8,784,903 |
| 2024-06-11 | 11.74 | 11.86 | 11.33 | 11.79 | +0.68% | 7,217 | 8,352,905 |
| 2024-06-07 | 11.55 | 11.83 | 11.33 | 11.71 | +3.54% | 11,458 | 13,338,619 |
| 2024-06-06 | 11.73 | 11.89 | 11.12 | 11.31 | -4.07% | 15,069 | 17,155,235 |
| 2024-06-05 | 11.91 | 11.99 | 11.68 | 11.79 | -1.01% | 8,924 | 10,567,614 |
| 2024-06-04 | 12.33 | 12.34 | 11.81 | 11.91 | -3.56% | 22,497 | 26,755,615 |
| 2024-06-03 | 13.4 | 13.55 | 12.19 | 12.35 | -7.97% | 33,077 | 41,789,014 |
| 2024-05-31 | 13.05 | 13.55 | 13.05 | 13.42 | +2.13% | 11,668 | 15,599,051 |
| 2024-05-30 | 13.17 | 13.2 | 12.91 | 13.14 | -0.3% | 5,210 | 6,814,397 |
| 2024-05-29 | 12.84 | 13.26 | 12.83 | 13.18 | +2.89% | 7,934 | 10,455,691 |
| 2024-05-28 | 13.24 | 13.24 | 12.55 | 12.81 | -1.84% | 4,753 | 6,203,008 |
| 2024-05-27 | 13.12 | 13.17 | 12.82 | 13.05 | -0.53% | 5,719 | 7,403,615 |
| 2024-05-24 | 13.48 | 13.49 | 13.09 | 13.12 | -2.38% | 7,007 | 9,310,712 |
| 2024-05-23 | 13.55 | 13.64 | 13.4 | 13.44 | -0.74% | 5,830 | 7,867,593 |
| 2024-05-22 | 13.56 | 13.65 | 13.41 | 13.54 | +0.22% | 4,368 | 5,908,732 |
| 2024-05-21 | 13.6 | 13.81 | 13.49 | 13.51 | -2.24% | 6,089 | 8,288,310 |
| 2024-05-20 | 13.85 | 13.98 | 13.64 | 13.82 | -0.22% | 5,690 | 7,851,112 |
| 2024-05-17 | 13.44 | 13.88 | 13.38 | 13.85 | +2.97% | 7,292 | 10,002,116 |
| 2024-05-16 | 13.26 | 13.59 | 13.25 | 13.45 | +1.89% | 5,438 | 7,314,442 |
| 2024-05-15 | 13.1 | 13.42 | 13.06 | 13.2 | -0.98% | 4,394 | 5,830,323 |
| 2024-05-14 | 13.13 | 13.52 | 13 | 13.33 | +2.46% | 8,906 | 11,813,263 |
| 2024-05-13 | 13.32 | 13.43 | 12.83 | 13.01 | -3.49% | 7,959 | 10,408,723 |
| 2024-05-10 | 13.85 | 14 | 13.41 | 13.48 | -2.67% | 8,275 | 11,220,964 |
| 2024-05-09 | 13.89 | 14.03 | 13.82 | 13.85 | -0.29% | 9,215 | 12,839,015 |
| 2024-05-08 | 14.09 | 14.09 | 13.86 | 13.89 | -0.57% | 7,889 | 10,998,911 |
| 2024-05-07 | 13.82 | 14.05 | 13.75 | 13.97 | +0.22% | 10,413 | 14,492,564 |
| 2024-05-06 | 13.6 | 14.07 | 13.6 | 13.94 | +3.26% | 19,016 | 26,433,713 |
| 2024-04-30 | 14.13 | 14.3 | 13.31 | 13.5 | -5% | 22,816 | 31,222,300 |
| 2024-04-29 | 13.46 | 14.28 | 13.45 | 14.21 | +5.57% | 15,513 | 21,839,700 |
| 2024-04-26 | 13.6 | 13.78 | 13.22 | 13.46 | -0.44% | 13,716 | 18,522,298 |
| 2024-04-25 | 13.35 | 13.73 | 13.04 | 13.52 | +1.96% | 12,550 | 16,947,354 |
| 2024-04-24 | 12.5 | 13.29 | 12.48 | 13.26 | +6% | 14,399 | 18,682,596 |
| 2024-04-23 | 12.45 | 12.71 | 12.22 | 12.51 | +1.38% | 12,936 | 16,206,523 |
| 2024-04-22 | 12.25 | 12.62 | 12.05 | 12.34 | -1.28% | 9,204 | 11,355,978 |
| 2024-04-19 | 13.02 | 13.02 | 12.34 | 12.5 | -2.72% | 9,702 | 12,216,350 |
| 2024-04-18 | 12.45 | 13.08 | 12.3 | 12.85 | +2.88% | 15,997 | 20,416,398 |
| 2024-04-17 | 11.98 | 12.49 | 11.86 | 12.49 | +9.27% | 18,026 | 22,039,461 |
| 2024-04-16 | 13.1 | 13.11 | 11.35 | 11.43 | -13.34% | 23,774 | 28,273,277 |
| 2024-04-15 | 13.8 | 14.07 | 13.13 | 13.19 | -5.11% | 16,847 | 22,755,207 |
| 2024-04-12 | 14.35 | 14.71 | 13.81 | 13.9 | -2.11% | 11,224 | 15,920,872 |
| 2024-04-11 | 14.06 | 14.38 | 14.05 | 14.2 | +0.42% | 7,468 | 10,629,297 |
| 2024-04-10 | 14.56 | 14.56 | 14.02 | 14.14 | -3.81% | 8,269 | 11,747,169 |
| 2024-04-09 | 14.21 | 14.71 | 14.16 | 14.7 | +3.16% | 12,707 | 18,425,712 |
| 2024-04-08 | 14.74 | 14.79 | 14.16 | 14.25 | -4.36% | 15,267 | 21,911,490 |
| 2024-04-03 | 14.84 | 14.97 | 14.41 | 14.9 | +1.09% | 15,263 | 22,533,126 |
| 2024-04-02 | 14.82 | 14.82 | 14.44 | 14.74 | -0.47% | 11,784 | 17,271,916 |
| 2024-04-01 | 14.47 | 14.88 | 14.35 | 14.81 | +2.49% | 14,680 | 21,449,047 |
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：