股票概览
11.89
-2.38%
-0.29
12.17
开盘价
12.36
最高价
11.81
最低价
128,121
成交量
数据更新至: 2024-06-28
技术指标
12.38
MA5 (5日均线)
13.24
MA10 (10日均线)
14.25
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 | 12.17 | 12.36 | 11.81 | 11.89 | -2.38% | 128,121 | 154,677,235 |
| 2024-06-27 | 12.68 | 12.69 | 12.17 | 12.18 | -4.09% | 110,965 | 136,891,855 |
| 2024-06-26 | 12.5 | 12.79 | 12.24 | 12.7 | +1.93% | 93,661 | 117,651,767 |
| 2024-06-25 | 12.75 | 12.79 | 12.36 | 12.46 | -1.74% | 82,472 | 103,600,685 |
| 2024-06-24 | 13.12 | 13.17 | 12.65 | 12.68 | -4.66% | 115,577 | 148,803,678 |
| 2024-06-21 | 13.71 | 13.87 | 13.28 | 13.3 | -2.64% | 77,000 | 104,094,672 |
| 2024-06-20 | 14.12 | 14.14 | 13.64 | 13.66 | -3.53% | 87,529 | 121,130,744 |
| 2024-06-19 | 14.75 | 14.75 | 14.12 | 14.16 | -4% | 96,661 | 138,349,463 |
| 2024-06-18 | 14.6 | 14.94 | 14.6 | 14.75 | +0.61% | 44,844 | 66,276,516 |
| 2024-06-17 | 14.45 | 14.8 | 14.41 | 14.66 | -0.14% | 52,676 | 76,963,525 |
| 2024-06-14 | 14.75 | 14.76 | 14.41 | 14.68 | -0.54% | 60,189 | 87,933,235 |
| 2024-06-13 | 15.1 | 15.15 | 14.65 | 14.76 | -2.25% | 98,475 | 146,206,815 |
| 2024-06-12 | 15.2 | 15.24 | 15.03 | 15.1 | -0.07% | 43,135 | 65,217,967 |
| 2024-06-11 | 14.69 | 15.17 | 14.51 | 15.11 | +2.93% | 75,173 | 112,452,839 |
| 2024-06-07 | 14.98 | 15.03 | 14.5 | 14.68 | -1.48% | 75,641 | 111,511,134 |
| 2024-06-06 | 15.54 | 15.76 | 14.78 | 14.9 | -4.12% | 109,918 | 165,718,410 |
| 2024-06-05 | 15.76 | 15.94 | 15.5 | 15.54 | -1.89% | 48,829 | 76,896,705 |
| 2024-06-04 | 15.8 | 15.95 | 15.69 | 15.84 | -0.38% | 39,549 | 62,488,566 |
| 2024-06-03 | 16.14 | 16.14 | 15.77 | 15.9 | -1.18% | 43,675 | 69,310,741 |
| 2024-05-31 | 16.26 | 16.3 | 16.08 | 16.09 | -0.8% | 42,268 | 68,378,651 |
| 2024-05-30 | 16.28 | 16.44 | 16.11 | 16.22 | -0.67% | 48,066 | 77,964,865 |
| 2024-05-29 | 16.05 | 16.79 | 16.05 | 16.33 | +1.81% | 84,560 | 139,632,429 |
| 2024-05-28 | 16.06 | 16.33 | 15.91 | 16.04 | -0.19% | 46,855 | 75,589,945 |
| 2024-05-27 | 16.16 | 16.22 | 15.68 | 16.07 | -0.68% | 62,655 | 99,534,205 |
| 2024-05-24 | 16.36 | 16.69 | 16.15 | 16.18 | -1.16% | 64,087 | 104,964,817 |
| 2024-05-23 | 17.07 | 17.07 | 16.29 | 16.37 | -3.99% | 93,994 | 155,803,933 |
| 2024-05-22 | 16.27 | 17.26 | 16.27 | 17.05 | +5.31% | 146,609 | 246,516,984 |
| 2024-05-21 | 16.59 | 16.59 | 16.15 | 16.19 | -2.41% | 47,779 | 77,752,003 |
| 2024-05-20 | 16.35 | 16.9 | 16.31 | 16.59 | +0.67% | 63,835 | 106,197,713 |
| 2024-05-17 | 16.46 | 16.56 | 16.14 | 16.48 | -0.48% | 62,189 | 101,419,042 |
| 2024-05-16 | 16.51 | 16.8 | 16.38 | 16.56 | +0.49% | 56,154 | 93,467,111 |
| 2024-05-15 | 16.53 | 16.81 | 16.48 | 16.48 | -0.9% | 40,555 | 67,414,124 |
| 2024-05-14 | 16.7 | 16.96 | 16.51 | 16.63 | -0.83% | 55,483 | 92,365,731 |
| 2024-05-13 | 17.03 | 17.31 | 16.7 | 16.77 | -2.84% | 83,468 | 141,180,747 |
| 2024-05-10 | 17.61 | 17.74 | 17.05 | 17.26 | -1.48% | 76,658 | 131,807,106 |
| 2024-05-09 | 17.1 | 17.89 | 17.1 | 17.52 | +1.86% | 103,270 | 181,968,502 |
| 2024-05-08 | 17.67 | 17.7 | 17.12 | 17.2 | -39.9% | 65,235 | 113,553,713 |
| 2024-05-07 | 28.69 | 28.77 | 28.33 | 28.62 | -0.07% | 51,764 | 147,786,977 |
| 2024-05-06 | 28.51 | 29.06 | 28.51 | 28.64 | +0.92% | 57,456 | 165,411,497 |
| 2024-04-30 | 28.8 | 29.03 | 28.16 | 28.38 | -1.66% | 43,403 | 123,388,090 |
| 2024-04-29 | 27.88 | 29.27 | 27.75 | 28.86 | +3.74% | 74,041 | 212,351,995 |
| 2024-04-26 | 27.35 | 27.87 | 27.04 | 27.82 | +1.9% | 75,620 | 208,065,578 |
| 2024-04-25 | 26.85 | 27.62 | 26.51 | 27.3 | +1.56% | 72,542 | 196,959,179 |
| 2024-04-24 | 27.62 | 27.66 | 26.5 | 26.88 | -8.23% | 117,213 | 315,049,976 |
| 2024-04-23 | 29.1 | 29.47 | 28.69 | 29.29 | +0.58% | 42,530 | 123,823,237 |
| 2024-04-22 | 28.7 | 29.7 | 28.5 | 29.12 | +1.32% | 43,185 | 125,735,929 |
| 2024-04-19 | 29.17 | 29.17 | 28.35 | 28.74 | -1.98% | 55,216 | 158,534,135 |
| 2024-04-18 | 29.5 | 29.63 | 28.77 | 29.32 | -0.98% | 55,730 | 163,084,249 |
| 2024-04-17 | 28.99 | 29.74 | 28.96 | 29.61 | +3.31% | 52,816 | 155,556,352 |
| 2024-04-16 | 29.49 | 29.6 | 28.6 | 28.66 | -3.24% | 67,057 | 194,184,324 |
| 2024-04-15 | 28.85 | 30.3 | 28.8 | 29.62 | +3.68% | 80,682 | 239,047,326 |
| 2024-04-12 | 29.58 | 29.69 | 28.5 | 28.57 | -3.35% | 58,314 | 168,903,605 |
| 2024-04-11 | 29.2 | 30 | 29.02 | 29.56 | +0.92% | 46,688 | 138,471,285 |
| 2024-04-10 | 30.1 | 30.12 | 29.04 | 29.29 | -2.76% | 49,049 | 144,100,797 |
| 2024-04-09 | 29.4 | 30.26 | 29.26 | 30.12 | +2.94% | 48,550 | 145,090,058 |
| 2024-04-08 | 30.28 | 30.3 | 29.26 | 29.26 | -3.46% | 59,136 | 175,598,628 |
| 2024-04-03 | 30.93 | 30.95 | 30.1 | 30.31 | -1.97% | 62,196 | 188,638,513 |
| 2024-04-02 | 31.83 | 31.96 | 30.7 | 30.92 | -2.86% | 84,445 | 262,431,836 |
| 2024-04-01 | 30.95 | 32.19 | 30.95 | 31.83 | +2.45% | 86,708 | 275,684,145 |
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：