股票概览
12.2
+0.49%
+0.06
12.2
开盘价
12.44
最高价
12.05
最低价
5,813
成交量
数据更新至: 2024-06-28
技术指标
12.02
MA5 (5日均线)
12.18
MA10 (10日均线)
12.24
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 | 12.2 | 12.44 | 12.05 | 12.2 | +0.49% | 5,813 | 7,125,028 |
| 2024-06-27 | 12.35 | 12.6 | 12.11 | 12.14 | -1.7% | 4,976 | 6,153,361 |
| 2024-06-26 | 11.73 | 12.37 | 11.64 | 12.35 | +5.02% | 6,290 | 7,573,305 |
| 2024-06-25 | 11.59 | 12.08 | 11.59 | 11.76 | +0.77% | 6,280 | 7,442,334 |
| 2024-06-24 | 12.2 | 12.31 | 11.58 | 11.67 | -5.2% | 7,651 | 9,114,627 |
| 2024-06-21 | 12.62 | 12.71 | 12.3 | 12.31 | -3.53% | 6,701 | 8,328,753 |
| 2024-06-20 | 12.34 | 12.79 | 12.21 | 12.76 | +3.4% | 11,232 | 14,158,266 |
| 2024-06-19 | 12.42 | 12.66 | 12.18 | 12.34 | +0.82% | 5,726 | 7,084,715 |
| 2024-06-18 | 12.11 | 12.36 | 11.84 | 12.24 | +1.75% | 5,858 | 7,142,819 |
| 2024-06-17 | 12.47 | 12.49 | 12.02 | 12.03 | -3.91% | 5,358 | 6,516,816 |
| 2024-06-14 | 12.36 | 12.58 | 12.19 | 12.52 | +1.13% | 6,855 | 8,547,311 |
| 2024-06-13 | 12.06 | 12.54 | 11.91 | 12.38 | +2.65% | 6,686 | 8,198,498 |
| 2024-06-12 | 11.79 | 12.18 | 11.75 | 12.06 | +1.77% | 4,959 | 5,973,436 |
| 2024-06-11 | 11.95 | 12.07 | 11.59 | 11.85 | -0.92% | 6,148 | 7,272,454 |
| 2024-06-07 | 11.5 | 12 | 11.46 | 11.96 | +4.09% | 6,729 | 7,926,680 |
| 2024-06-06 | 12.09 | 12.26 | 11.42 | 11.49 | -5.59% | 9,236 | 10,857,839 |
| 2024-06-05 | 12.28 | 12.43 | 12.01 | 12.17 | -1.78% | 4,543 | 5,540,453 |
| 2024-06-04 | 12.96 | 12.96 | 12.08 | 12.39 | -4.18% | 12,475 | 15,345,597 |
| 2024-06-03 | 13.4 | 13.4 | 12.72 | 12.93 | -2.78% | 9,244 | 12,136,612 |
| 2024-05-31 | 13.33 | 13.36 | 13.13 | 13.3 | +0.53% | 4,721 | 6,254,366 |
| 2024-05-30 | 13.23 | 13.38 | 13.1 | 13.23 | -0.53% | 3,355 | 4,443,463 |
| 2024-05-29 | 13.24 | 13.5 | 13.19 | 13.3 | +1.29% | 3,785 | 5,054,714 |
| 2024-05-28 | 13.3 | 13.54 | 13.11 | 13.13 | -1.28% | 3,485 | 4,627,382 |
| 2024-05-27 | 13.4 | 13.57 | 13.09 | 13.3 | -0.15% | 4,410 | 5,856,106 |
| 2024-05-24 | 13.26 | 13.66 | 13.25 | 13.32 | +0.6% | 5,935 | 8,003,230 |
| 2024-05-23 | 13.5 | 13.77 | 13.23 | 13.24 | -1.93% | 6,245 | 8,351,665 |
| 2024-05-22 | 13.37 | 13.69 | 13.37 | 13.5 | -0.44% | 5,445 | 7,385,384 |
| 2024-05-21 | 13.84 | 13.84 | 13.45 | 13.56 | -1.6% | 6,061 | 8,225,556 |
| 2024-05-20 | 14.18 | 14.18 | 13.59 | 13.78 | -1.43% | 11,465 | 15,904,661 |
| 2024-05-17 | 13.38 | 14.08 | 13.38 | 13.98 | +5.35% | 21,748 | 30,095,848 |
| 2024-05-16 | 13.2 | 13.45 | 13.1 | 13.27 | +1.84% | 7,504 | 9,954,974 |
| 2024-05-15 | 13.09 | 13.23 | 12.93 | 13.03 | -0.46% | 3,705 | 4,855,800 |
| 2024-05-14 | 13.03 | 13.36 | 13.02 | 13.09 | -0.08% | 3,019 | 3,964,225 |
| 2024-05-13 | 13.39 | 13.39 | 12.78 | 13.1 | -2.17% | 4,117 | 5,414,088 |
| 2024-05-10 | 13.68 | 13.72 | 13.31 | 13.39 | -1.4% | 4,473 | 6,037,544 |
| 2024-05-09 | 13.45 | 13.72 | 13.28 | 13.58 | +0.97% | 3,655 | 4,974,941 |
| 2024-05-08 | 13.62 | 13.62 | 13.4 | 13.45 | -0.74% | 5,448 | 7,359,705 |
| 2024-05-07 | 13.78 | 13.78 | 13.4 | 13.55 | -0.88% | 6,338 | 8,593,016 |
| 2024-05-06 | 13.4 | 13.78 | 13.31 | 13.67 | +3.33% | 14,088 | 19,131,931 |
| 2024-04-30 | 13.27 | 13.38 | 13.14 | 13.23 | -0.3% | 5,597 | 7,414,437 |
| 2024-04-29 | 12.91 | 13.4 | 12.78 | 13.27 | +3.83% | 6,809 | 8,971,175 |
| 2024-04-26 | 12.95 | 13 | 12.5 | 12.78 | +2.98% | 8,959 | 11,431,466 |
| 2024-04-25 | 11.98 | 12.5 | 11.98 | 12.41 | +1.55% | 4,095 | 5,063,610 |
| 2024-04-24 | 11.94 | 12.29 | 11.94 | 12.22 | +3.38% | 4,266 | 5,189,900 |
| 2024-04-23 | 11.63 | 12.03 | 11.39 | 11.82 | +1.81% | 3,845 | 4,547,353 |
| 2024-04-22 | 11.35 | 11.76 | 11.33 | 11.61 | -1.02% | 4,427 | 5,120,757 |
| 2024-04-19 | 11.86 | 11.9 | 11.55 | 11.73 | -1.1% | 4,542 | 5,335,539 |
| 2024-04-18 | 12.34 | 12.34 | 11.75 | 11.86 | -2.39% | 4,290 | 5,129,574 |
| 2024-04-17 | 11.2 | 12.17 | 11.02 | 12.15 | +13.02% | 10,219 | 12,037,893 |
| 2024-04-16 | 11.66 | 11.82 | 10.5 | 10.75 | -8.9% | 9,947 | 10,792,519 |
| 2024-04-15 | 12.95 | 13.09 | 11.65 | 11.8 | -9.58% | 10,590 | 12,911,565 |
| 2024-04-12 | 13.16 | 13.5 | 13.01 | 13.05 | -0.61% | 5,099 | 6,748,712 |
| 2024-04-11 | 13.01 | 13.38 | 13.01 | 13.13 | -0.61% | 3,436 | 4,551,462 |
| 2024-04-10 | 13.45 | 13.47 | 13.01 | 13.21 | -2.15% | 4,550 | 5,997,231 |
| 2024-04-09 | 13.25 | 13.55 | 13.22 | 13.5 | +1.73% | 3,660 | 4,890,979 |
| 2024-04-08 | 13.94 | 13.97 | 13.26 | 13.27 | -4.67% | 7,712 | 10,418,189 |
| 2024-04-03 | 14.08 | 14.08 | 13.73 | 13.92 | -0.64% | 4,881 | 6,780,069 |
| 2024-04-02 | 13.88 | 14.14 | 13.88 | 14.01 | +0.07% | 4,546 | 6,365,135 |
| 2024-04-01 | 13.88 | 14 | 13.71 | 14 | +1.97% | 5,716 | 7,943,758 |
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：