股票概览
12.79
+7.93%
+0.94
11.87
开盘价
13.15
最高价
11.82
最低价
117,092
成交量
数据更新至: 2024-06-28
技术指标
12.12
MA5 (5日均线)
12.64
MA10 (10日均线)
12.44
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 | 11.87 | 13.15 | 11.82 | 12.79 | +7.93% | 117,092 | 148,981,413 |
| 2024-06-27 | 12.04 | 12.3 | 11.81 | 11.85 | -1.5% | 23,012 | 27,762,705 |
| 2024-06-26 | 11.97 | 12.1 | 11.49 | 12.03 | +0.17% | 48,951 | 57,529,565 |
| 2024-06-25 | 12.07 | 12.37 | 11.58 | 12.01 | +0.67% | 58,100 | 68,954,711 |
| 2024-06-24 | 12.78 | 12.86 | 11.93 | 11.93 | -7.23% | 72,087 | 88,618,090 |
| 2024-06-21 | 13.2 | 13.32 | 12.72 | 12.86 | -1.46% | 80,144 | 103,967,446 |
| 2024-06-20 | 13.4 | 13.47 | 13 | 13.05 | -1.44% | 56,899 | 75,096,417 |
| 2024-06-19 | 13.38 | 13.83 | 13.24 | 13.24 | -1.93% | 81,693 | 109,669,341 |
| 2024-06-18 | 13.18 | 13.62 | 13.07 | 13.5 | +3.05% | 107,194 | 142,965,396 |
| 2024-06-17 | 12.47 | 13.29 | 12.35 | 13.1 | +4.05% | 90,427 | 116,958,177 |
| 2024-06-14 | 12.47 | 12.75 | 12.33 | 12.59 | +1.29% | 41,310 | 51,994,420 |
| 2024-06-13 | 12.3 | 12.63 | 12.25 | 12.43 | +1.47% | 37,275 | 46,364,365 |
| 2024-06-12 | 12.46 | 12.6 | 12.19 | 12.25 | -1.84% | 46,198 | 57,224,771 |
| 2024-06-11 | 11.91 | 12.51 | 11.91 | 12.48 | +4.26% | 47,825 | 58,931,970 |
| 2024-06-07 | 11.89 | 12.15 | 11.88 | 11.97 | +0.59% | 32,236 | 38,700,483 |
| 2024-06-06 | 12.24 | 12.7 | 11.73 | 11.9 | -1.98% | 63,301 | 77,174,964 |
| 2024-06-05 | 12 | 12.25 | 11.81 | 12.14 | +1.08% | 39,956 | 48,259,790 |
| 2024-06-04 | 12.14 | 12.16 | 11.82 | 12.01 | -0.83% | 31,599 | 37,751,077 |
| 2024-06-03 | 12.43 | 12.51 | 11.95 | 12.11 | -3.12% | 65,982 | 80,170,877 |
| 2024-05-31 | 12.31 | 12.6 | 12.3 | 12.5 | +1.46% | 44,236 | 55,255,640 |
| 2024-05-30 | 12.5 | 12.54 | 12.28 | 12.32 | -0.4% | 29,004 | 35,957,964 |
| 2024-05-29 | 12.3 | 12.85 | 12.3 | 12.37 | +0.08% | 48,999 | 61,847,426 |
| 2024-05-28 | 12.39 | 12.49 | 12.3 | 12.36 | +0.24% | 32,398 | 40,106,788 |
| 2024-05-27 | 12.31 | 12.46 | 12.09 | 12.33 | -0.4% | 33,262 | 40,577,585 |
| 2024-05-24 | 12.33 | 12.65 | 12.29 | 12.38 | +0.16% | 45,087 | 56,279,082 |
| 2024-05-23 | 12.44 | 12.63 | 12.31 | 12.36 | -0.72% | 51,522 | 64,241,569 |
| 2024-05-22 | 12.61 | 12.79 | 12.34 | 12.45 | -1.81% | 62,929 | 78,775,972 |
| 2024-05-21 | 12.8 | 12.92 | 12.67 | 12.68 | -1.32% | 45,782 | 58,496,190 |
| 2024-05-20 | 12.88 | 13.03 | 12.68 | 12.85 | +0.39% | 62,179 | 79,917,450 |
| 2024-05-17 | 12.69 | 12.93 | 12.58 | 12.8 | +0.79% | 72,385 | 92,685,780 |
| 2024-05-16 | 12.76 | 12.9 | 12.62 | 12.7 | -0.08% | 93,837 | 119,830,266 |
| 2024-05-15 | 12.08 | 12.85 | 12.03 | 12.71 | +4.95% | 99,720 | 125,523,694 |
| 2024-05-14 | 12.34 | 12.39 | 11.93 | 12.11 | -1.22% | 48,485 | 58,826,977 |
| 2024-05-13 | 12.2 | 12.42 | 11.93 | 12.26 | +0.33% | 65,708 | 80,434,612 |
| 2024-05-10 | 12.5 | 12.57 | 12.12 | 12.22 | -2.32% | 60,358 | 74,080,433 |
| 2024-05-09 | 12.2 | 12.8 | 12.16 | 12.51 | +2.71% | 82,276 | 103,121,584 |
| 2024-05-08 | 12.01 | 12.39 | 11.96 | 12.18 | +0.58% | 60,549 | 73,963,989 |
| 2024-05-07 | 12.31 | 12.66 | 11.98 | 12.11 | -1.62% | 84,140 | 102,565,347 |
| 2024-05-06 | 11.27 | 12.49 | 11.16 | 12.31 | +10.11% | 133,696 | 157,469,456 |
| 2024-04-30 | 11.46 | 11.46 | 10.96 | 11.18 | -2.44% | 72,106 | 80,287,979 |
| 2024-04-29 | 11.03 | 11.48 | 11.01 | 11.46 | +3.34% | 79,925 | 90,470,934 |
| 2024-04-26 | 11.36 | 11.47 | 10.89 | 11.09 | -2.38% | 74,198 | 82,706,970 |
| 2024-04-25 | 11.31 | 11.72 | 11.18 | 11.36 | +0.35% | 48,747 | 55,835,380 |
| 2024-04-24 | 11.15 | 11.48 | 10.92 | 11.32 | +2.35% | 49,312 | 55,340,901 |
| 2024-04-23 | 11.1 | 11.25 | 10.95 | 11.06 | -1.16% | 53,025 | 58,734,322 |
| 2024-04-22 | 11.88 | 11.88 | 11.13 | 11.19 | -6.05% | 73,837 | 83,790,312 |
| 2024-04-19 | 12.07 | 12.29 | 11.87 | 11.91 | -0.58% | 49,486 | 59,512,457 |
| 2024-04-18 | 12.18 | 12.18 | 11.85 | 11.98 | -0.5% | 60,728 | 72,576,176 |
| 2024-04-17 | 11.72 | 12.19 | 11.66 | 12.04 | +4.7% | 62,911 | 75,415,125 |
| 2024-04-16 | 12.54 | 12.64 | 11.29 | 11.5 | -8.29% | 106,679 | 125,410,304 |
| 2024-04-15 | 12.61 | 12.94 | 12.2 | 12.54 | -0.79% | 91,813 | 115,873,821 |
| 2024-04-12 | 12.6 | 12.98 | 12.44 | 12.64 | +1.53% | 89,078 | 113,179,293 |
| 2024-04-11 | 12.19 | 12.77 | 12.09 | 12.45 | +2.38% | 60,295 | 75,619,542 |
| 2024-04-10 | 12.26 | 12.29 | 11.86 | 12.16 | -1.86% | 58,380 | 70,739,004 |
| 2024-04-09 | 12.27 | 12.49 | 11.83 | 12.39 | 0% | 85,217 | 104,496,139 |
| 2024-04-08 | 12.32 | 12.77 | 12.11 | 12.39 | +0.08% | 94,034 | 116,995,572 |
| 2024-04-03 | 12.14 | 12.73 | 11.96 | 12.38 | +3.08% | 110,409 | 136,404,165 |
| 2024-04-02 | 11.81 | 12.3 | 11.73 | 12.01 | +0.92% | 63,371 | 76,355,258 |
| 2024-04-01 | 12.15 | 12.2 | 11.62 | 11.9 | +0.68% | 113,683 | 135,237,109 |
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：