股票概览
12.11
+1.34%
+0.16
12
开盘价
12.33
最高价
11.9
最低价
97,805
成交量
数据更新至: 2024-06-28
技术指标
12.24
MA5 (5日均线)
12.84
MA10 (10日均线)
13.06
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 | 12.33 | 11.9 | 12.11 | +1.34% | 97,805 | 119,089,521 |
| 2024-06-27 | 12.32 | 12.45 | 11.94 | 11.95 | -3.24% | 96,869 | 117,739,702 |
| 2024-06-26 | 12.19 | 12.46 | 11.93 | 12.35 | +2.15% | 118,674 | 144,323,664 |
| 2024-06-25 | 12.72 | 12.82 | 11.98 | 12.09 | -4.95% | 192,312 | 235,727,616 |
| 2024-06-24 | 13.15 | 13.32 | 12.66 | 12.72 | -4.72% | 167,532 | 217,895,180 |
| 2024-06-21 | 13.49 | 13.5 | 13.17 | 13.35 | -1.55% | 150,763 | 201,050,544 |
| 2024-06-20 | 13.26 | 13.84 | 13.19 | 13.56 | +2.49% | 254,419 | 345,639,127 |
| 2024-06-19 | 13.57 | 13.67 | 13.15 | 13.23 | -2.43% | 150,975 | 200,881,833 |
| 2024-06-18 | 13.5 | 13.61 | 13.41 | 13.56 | +0.52% | 118,460 | 160,124,863 |
| 2024-06-17 | 13.4 | 13.67 | 13.08 | 13.49 | +0.97% | 163,814 | 220,176,129 |
| 2024-06-14 | 13.78 | 13.78 | 13.29 | 13.36 | -2.98% | 263,557 | 354,318,823 |
| 2024-06-13 | 13.6 | 13.98 | 13.46 | 13.77 | +2.08% | 191,531 | 263,186,623 |
| 2024-06-12 | 13.46 | 13.68 | 13.42 | 13.49 | +0.22% | 111,300 | 150,524,252 |
| 2024-06-11 | 13.09 | 13.49 | 12.83 | 13.46 | +3.3% | 142,217 | 188,763,485 |
| 2024-06-07 | 12.95 | 13.18 | 12.94 | 13.03 | +0.62% | 93,149 | 121,503,256 |
| 2024-06-06 | 13.24 | 13.49 | 12.9 | 12.95 | -1.37% | 117,362 | 154,047,217 |
| 2024-06-05 | 13.09 | 13.29 | 13.06 | 13.13 | +0.15% | 94,465 | 124,429,250 |
| 2024-06-04 | 13.13 | 13.23 | 12.93 | 13.11 | +1% | 130,599 | 170,743,494 |
| 2024-06-03 | 13.41 | 13.43 | 12.87 | 12.98 | -4.14% | 192,183 | 251,470,999 |
| 2024-05-31 | 13.47 | 13.64 | 13.31 | 13.54 | +1.04% | 158,809 | 213,813,058 |
| 2024-05-30 | 13.18 | 13.56 | 12.99 | 13.4 | +1.36% | 116,984 | 156,025,606 |
| 2024-05-29 | 13.26 | 13.46 | 13.13 | 13.22 | -0.15% | 90,989 | 120,689,135 |
| 2024-05-28 | 13.09 | 13.51 | 12.9 | 13.24 | +0.99% | 141,065 | 187,197,323 |
| 2024-05-27 | 13.03 | 13.17 | 12.58 | 13.11 | +0.85% | 128,228 | 164,456,440 |
| 2024-05-24 | 13.04 | 13.33 | 12.98 | 13 | -0.91% | 110,197 | 144,375,651 |
| 2024-05-23 | 13.62 | 13.65 | 13.02 | 13.12 | -3.17% | 168,452 | 223,120,409 |
| 2024-05-22 | 13.76 | 13.9 | 13.31 | 13.55 | -0.95% | 133,044 | 179,039,625 |
| 2024-05-21 | 13.95 | 13.97 | 13.57 | 13.68 | -1.58% | 89,635 | 122,834,548 |
| 2024-05-20 | 14.16 | 14.39 | 13.81 | 13.9 | -1.84% | 152,602 | 214,109,887 |
| 2024-05-17 | 13.93 | 14.17 | 13.84 | 14.16 | +1.8% | 87,766 | 123,302,488 |
| 2024-05-16 | 14.14 | 14.39 | 13.87 | 13.91 | -1.56% | 96,402 | 136,048,605 |
| 2024-05-15 | 14.44 | 14.54 | 14.09 | 14.13 | -2.15% | 77,867 | 111,248,521 |
| 2024-05-14 | 14.71 | 14.97 | 14.36 | 14.44 | -1.1% | 102,182 | 148,494,429 |
| 2024-05-13 | 15.1 | 15.21 | 14.52 | 14.6 | -3.69% | 128,108 | 188,616,676 |
| 2024-05-10 | 15.86 | 15.9 | 15 | 15.16 | -3.81% | 115,545 | 175,878,858 |
| 2024-05-09 | 15.53 | 15.83 | 15.47 | 15.76 | +1.42% | 83,685 | 131,211,404 |
| 2024-05-08 | 16.11 | 16.23 | 15.47 | 15.54 | -3.42% | 86,927 | 136,818,037 |
| 2024-05-07 | 16.35 | 16.37 | 15.98 | 16.09 | -1.29% | 81,873 | 132,179,054 |
| 2024-05-06 | 16.5 | 17.09 | 16.21 | 16.3 | -1.75% | 107,990 | 179,364,630 |
| 2024-04-30 | 16.77 | 17 | 16.41 | 16.59 | -2.01% | 66,279 | 110,215,928 |
| 2024-04-29 | 16.03 | 17.07 | 16.03 | 16.93 | +6.34% | 123,639 | 206,496,536 |
| 2024-04-26 | 15.14 | 15.95 | 15.14 | 15.92 | +5.08% | 78,012 | 122,405,542 |
| 2024-04-25 | 15.31 | 15.47 | 15.05 | 15.15 | -0.2% | 46,743 | 71,142,847 |
| 2024-04-24 | 15.15 | 15.31 | 15.08 | 15.18 | +0.13% | 29,430 | 44,711,506 |
| 2024-04-23 | 15.4 | 15.71 | 15.16 | 15.16 | -1.88% | 47,093 | 72,121,293 |
| 2024-04-22 | 15.4 | 15.65 | 15.13 | 15.45 | +0.32% | 43,455 | 67,171,575 |
| 2024-04-19 | 15.67 | 15.67 | 15.3 | 15.4 | -1.47% | 55,215 | 85,518,314 |
| 2024-04-18 | 15.81 | 15.96 | 15.44 | 15.63 | -1.51% | 54,289 | 85,193,778 |
| 2024-04-17 | 15.53 | 15.89 | 15.31 | 15.87 | +3.66% | 65,349 | 102,258,168 |
| 2024-04-16 | 15.67 | 15.94 | 15.31 | 15.31 | -3.35% | 57,515 | 89,652,670 |
| 2024-04-15 | 15.9 | 16.18 | 15.55 | 15.84 | +0.25% | 61,050 | 96,894,257 |
| 2024-04-12 | 15.85 | 16.03 | 15.58 | 15.8 | -0.32% | 55,762 | 87,941,959 |
| 2024-04-11 | 16.07 | 16.23 | 15.81 | 15.85 | -0.94% | 45,541 | 72,908,338 |
| 2024-04-10 | 16.17 | 16.3 | 15.95 | 16 | -1.9% | 38,890 | 62,507,187 |
| 2024-04-09 | 16.18 | 16.48 | 15.95 | 16.31 | -0.43% | 70,733 | 114,566,299 |
| 2024-04-08 | 17.03 | 17.08 | 16.33 | 16.38 | -4.38% | 66,105 | 109,370,847 |
| 2024-04-03 | 17.18 | 17.33 | 16.62 | 17.13 | +0.06% | 70,118 | 119,119,047 |
| 2024-04-02 | 17.38 | 17.45 | 16.88 | 17.12 | -2.06% | 54,740 | 93,706,834 |
| 2024-04-01 | 16.8 | 17.49 | 16.7 | 17.48 | +4.67% | 58,647 | 100,954,240 |
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：