股票概览
12.04
+1.6%
+0.19
11.78
开盘价
12.18
最高价
11.66
最低价
12,239
成交量
数据更新至: 2024-06-28
技术指标
11.87
MA5 (5日均线)
12.18
MA10 (10日均线)
12.13
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 | 11.78 | 12.18 | 11.66 | 12.04 | +1.6% | 12,239 | 14,733,078 |
| 2024-06-27 | 12.23 | 12.24 | 11.8 | 11.85 | -1.99% | 8,312 | 9,987,935 |
| 2024-06-26 | 11.69 | 12.15 | 11.64 | 12.09 | +3.51% | 10,420 | 12,461,381 |
| 2024-06-25 | 11.67 | 11.99 | 11.55 | 11.68 | +0.09% | 9,885 | 11,617,783 |
| 2024-06-24 | 12.38 | 12.41 | 11.63 | 11.67 | -5.96% | 19,343 | 23,035,119 |
| 2024-06-21 | 12.5 | 12.65 | 12.22 | 12.41 | -2.28% | 18,859 | 23,405,767 |
| 2024-06-20 | 12.68 | 13.29 | 12.6 | 12.7 | -0.08% | 28,024 | 36,319,879 |
| 2024-06-19 | 12.28 | 12.91 | 12.12 | 12.71 | +2.75% | 23,658 | 29,922,635 |
| 2024-06-18 | 12 | 12.48 | 11.85 | 12.37 | +0.9% | 6,207 | 7,637,449 |
| 2024-06-17 | 12.12 | 12.29 | 12.01 | 12.26 | +0.82% | 8,386 | 10,210,624 |
| 2024-06-14 | 12.25 | 12.35 | 11.97 | 12.16 | -0.73% | 10,458 | 12,638,671 |
| 2024-06-13 | 11.88 | 12.5 | 11.81 | 12.25 | +2.94% | 18,442 | 22,475,418 |
| 2024-06-12 | 11.66 | 12.2 | 11.66 | 11.9 | +1.71% | 12,864 | 15,432,576 |
| 2024-06-11 | 11.51 | 11.73 | 11.27 | 11.7 | 0% | 7,500 | 8,649,957 |
| 2024-06-07 | 11.4 | 11.76 | 11.4 | 11.7 | +2.45% | 11,809 | 13,732,061 |
| 2024-06-06 | 12.12 | 12.17 | 11.11 | 11.42 | -5.46% | 30,977 | 35,686,722 |
| 2024-06-05 | 12.28 | 12.49 | 12 | 12.08 | -2.27% | 12,404 | 15,166,544 |
| 2024-06-04 | 12.44 | 12.55 | 12.06 | 12.36 | -0.64% | 15,664 | 19,238,886 |
| 2024-06-03 | 13.05 | 13.05 | 12.35 | 12.44 | -3.49% | 19,669 | 24,794,944 |
| 2024-05-31 | 12.77 | 13.12 | 12.77 | 12.89 | +0.16% | 19,358 | 25,019,312 |
| 2024-05-30 | 13.16 | 13.19 | 12.76 | 12.87 | -2.2% | 14,094 | 18,306,109 |
| 2024-05-29 | 13 | 13.41 | 12.77 | 13.16 | -28.94% | 21,162 | 27,837,572 |
| 2024-05-28 | 18.95 | 19 | 18.39 | 18.52 | -3.24% | 19,636 | 36,550,538 |
| 2024-05-27 | 19.36 | 19.55 | 18.35 | 19.14 | +2.57% | 45,724 | 87,134,073 |
| 2024-05-24 | 18.17 | 19.28 | 17.96 | 18.66 | +3.04% | 46,063 | 86,698,377 |
| 2024-05-23 | 17.78 | 18.46 | 17.7 | 18.11 | +2.61% | 28,244 | 51,090,413 |
| 2024-05-22 | 17.64 | 17.78 | 17.32 | 17.65 | +0.74% | 10,436 | 18,280,812 |
| 2024-05-21 | 17.86 | 17.88 | 17.4 | 17.52 | -1.74% | 12,306 | 21,654,342 |
| 2024-05-20 | 17.02 | 17.96 | 17.02 | 17.83 | +2.89% | 17,065 | 29,993,142 |
| 2024-05-17 | 17.45 | 17.48 | 16.92 | 17.33 | -0.17% | 13,720 | 23,550,182 |
| 2024-05-16 | 18.1 | 18.21 | 17.32 | 17.36 | -2.91% | 22,888 | 40,292,969 |
| 2024-05-15 | 18.52 | 18.75 | 17.87 | 17.88 | -2.08% | 28,192 | 51,447,388 |
| 2024-05-14 | 16.98 | 18.58 | 16.98 | 18.26 | +6.53% | 42,699 | 76,559,515 |
| 2024-05-13 | 16.9 | 17.7 | 16.5 | 17.14 | +1.72% | 22,818 | 39,281,984 |
| 2024-05-10 | 16.99 | 17.04 | 16.72 | 16.85 | -0.18% | 7,004 | 11,772,487 |
| 2024-05-09 | 16.65 | 17 | 16.64 | 16.88 | +1.38% | 8,391 | 14,164,722 |
| 2024-05-08 | 16.95 | 17 | 16.65 | 16.65 | -1.77% | 8,706 | 14,623,820 |
| 2024-05-07 | 16.85 | 17.17 | 16.85 | 16.95 | -0.94% | 12,356 | 21,001,155 |
| 2024-05-06 | 16.78 | 17.15 | 16.77 | 17.11 | +2.39% | 14,020 | 23,794,859 |
| 2024-04-30 | 16.54 | 16.82 | 16.3 | 16.71 | +1.15% | 17,428 | 28,922,252 |
| 2024-04-29 | 15.78 | 16.62 | 15.65 | 16.52 | +5.63% | 19,392 | 31,381,016 |
| 2024-04-26 | 15.6 | 15.75 | 15.46 | 15.64 | +0.06% | 12,041 | 18,847,496 |
| 2024-04-25 | 15.55 | 15.72 | 15.33 | 15.63 | +0.9% | 11,164 | 17,394,391 |
| 2024-04-24 | 15.27 | 15.58 | 15.27 | 15.49 | +0.98% | 12,154 | 18,829,303 |
| 2024-04-23 | 15.14 | 15.44 | 15.1 | 15.34 | +1.32% | 15,387 | 23,514,707 |
| 2024-04-22 | 15.49 | 15.49 | 14.77 | 15.14 | +0.07% | 13,992 | 21,089,294 |
| 2024-04-19 | 15.26 | 15.39 | 14.95 | 15.13 | -1.3% | 7,295 | 11,035,865 |
| 2024-04-18 | 15.52 | 15.63 | 15.11 | 15.33 | +0.46% | 9,224 | 14,224,433 |
| 2024-04-17 | 14.59 | 15.27 | 14.43 | 15.26 | +6.64% | 10,578 | 15,871,960 |
| 2024-04-16 | 14.72 | 14.84 | 14.11 | 14.31 | -5.29% | 13,800 | 19,860,912 |
| 2024-04-15 | 16.19 | 16.58 | 14.8 | 15.11 | -4.61% | 14,931 | 22,981,929 |
| 2024-04-12 | 15.94 | 16.32 | 15.84 | 15.84 | -1.49% | 5,354 | 8,621,775 |
| 2024-04-11 | 15.72 | 16.32 | 15.67 | 16.08 | +1.26% | 6,345 | 10,243,158 |
| 2024-04-10 | 16.32 | 16.45 | 15.7 | 15.88 | -2.28% | 7,270 | 11,609,500 |
| 2024-04-09 | 16.09 | 16.35 | 15.95 | 16.25 | +0.99% | 7,693 | 12,400,997 |
| 2024-04-08 | 16.83 | 16.83 | 16.09 | 16.09 | -3.94% | 8,044 | 13,146,435 |
| 2024-04-03 | 17.1 | 17.13 | 16.61 | 16.75 | -0.83% | 7,033 | 11,780,805 |
| 2024-04-02 | 16.93 | 16.99 | 16.71 | 16.89 | +0.06% | 7,041 | 11,861,074 |
| 2024-04-01 | 16.75 | 17.05 | 16.65 | 16.88 | +1.56% | 8,750 | 14,754,110 |
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：