股票概览
11.92
-0.08%
-0.01
11.83
开盘价
12.14
最高价
11.8
最低价
155,413
成交量
数据更新至: 2024-06-28
技术指标
12.09
MA5 (5日均线)
12.24
MA10 (10日均线)
12.52
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 | 11.83 | 12.14 | 11.8 | 11.92 | -0.08% | 155,413 | 186,233,847 |
| 2024-06-27 | 12.39 | 12.39 | 11.88 | 11.93 | -3.71% | 174,551 | 210,517,882 |
| 2024-06-26 | 12.26 | 12.39 | 12.05 | 12.39 | +1.06% | 208,241 | 254,290,860 |
| 2024-06-25 | 11.87 | 12.65 | 11.87 | 12.26 | +2.51% | 228,791 | 282,195,605 |
| 2024-06-24 | 12.53 | 12.53 | 11.88 | 11.96 | -4.47% | 240,732 | 290,929,334 |
| 2024-06-21 | 12.15 | 12.52 | 12.01 | 12.52 | +2.96% | 216,263 | 267,759,370 |
| 2024-06-20 | 12.32 | 12.65 | 11.6 | 12.16 | -2.09% | 360,821 | 439,131,654 |
| 2024-06-19 | 12.54 | 12.79 | 12.4 | 12.42 | -1.27% | 232,287 | 292,133,464 |
| 2024-06-18 | 12.25 | 12.64 | 11.93 | 12.58 | +2.78% | 270,593 | 335,104,842 |
| 2024-06-17 | 12.5 | 12.68 | 12.16 | 12.24 | -2.47% | 279,336 | 344,236,420 |
| 2024-06-14 | 12.59 | 12.71 | 12.25 | 12.55 | -1.95% | 271,471 | 339,589,001 |
| 2024-06-13 | 13.17 | 13.27 | 12.7 | 12.8 | -2.81% | 329,063 | 423,984,073 |
| 2024-06-12 | 13.1 | 13.48 | 13.04 | 13.17 | -0.53% | 352,238 | 467,072,525 |
| 2024-06-11 | 13.45 | 13.65 | 12.8 | 13.24 | -2.29% | 464,795 | 615,258,071 |
| 2024-06-07 | 12.66 | 13.86 | 12.66 | 13.55 | +6.53% | 674,006 | 910,417,820 |
| 2024-06-06 | 12.23 | 12.95 | 12.23 | 12.72 | +3.33% | 457,023 | 581,772,590 |
| 2024-06-05 | 12.55 | 12.62 | 12.24 | 12.31 | -3.15% | 239,153 | 295,806,302 |
| 2024-06-04 | 12.5 | 12.73 | 12.34 | 12.71 | +1.68% | 291,235 | 366,588,031 |
| 2024-06-03 | 12.21 | 12.69 | 12.1 | 12.5 | -0.32% | 393,954 | 487,066,746 |
| 2024-05-31 | 12.88 | 12.99 | 12.51 | 12.54 | -4.2% | 649,623 | 822,579,507 |
| 2024-05-30 | 12.49 | 13.53 | 12.48 | 13.09 | +6.42% | 999,904 | 1,326,462,641 |
| 2024-05-29 | 12.11 | 12.5 | 12.04 | 12.3 | +0.49% | 230,290 | 283,032,192 |
| 2024-05-28 | 12.47 | 12.47 | 12.06 | 12.24 | -2% | 250,243 | 306,502,532 |
| 2024-05-27 | 12.34 | 12.53 | 12.18 | 12.49 | +0.56% | 264,499 | 327,008,148 |
| 2024-05-24 | 12.11 | 12.65 | 12.04 | 12.42 | +4.02% | 496,973 | 615,260,490 |
| 2024-05-23 | 12.31 | 12.31 | 11.88 | 11.94 | -3.4% | 349,356 | 419,542,222 |
| 2024-05-22 | 12.75 | 12.86 | 12.29 | 12.36 | -3.89% | 472,098 | 591,025,753 |
| 2024-05-21 | 13.15 | 13.21 | 12.74 | 12.86 | -3.38% | 477,331 | 618,240,445 |
| 2024-05-20 | 13 | 13.35 | 12.73 | 13.31 | +1.6% | 776,456 | 1,011,755,682 |
| 2024-05-17 | 12.08 | 13.38 | 11.96 | 13.1 | +7.29% | 914,788 | 1,167,499,714 |
| 2024-05-16 | 12 | 12.57 | 11.93 | 12.21 | -0.73% | 579,896 | 712,515,998 |
| 2024-05-15 | 11.74 | 12.53 | 11.62 | 12.3 | +3.62% | 804,305 | 974,288,164 |
| 2024-05-14 | 12.18 | 12.39 | 11.74 | 11.87 | -4.81% | 649,856 | 779,372,728 |
| 2024-05-13 | 12.41 | 12.7 | 11.91 | 12.47 | -2.04% | 853,688 | 1,048,487,056 |
| 2024-05-10 | 12.34 | 13.38 | 12.28 | 12.73 | +3.08% | 1,191,146 | 1,526,874,876 |
| 2024-05-09 | 12.55 | 12.91 | 12.1 | 12.35 | -2.91% | 1,193,733 | 1,486,090,969 |
| 2024-05-08 | 12.2 | 12.72 | 12.2 | 12.72 | +10.03% | 1,771,860 | 2,231,512,866 |
| 2024-05-07 | 10.44 | 11.56 | 10.37 | 11.56 | +9.99% | 940,851 | 1,038,370,666 |
| 2024-05-06 | 10.01 | 10.66 | 9.92 | 10.51 | +6.16% | 542,289 | 560,775,252 |
| 2024-04-30 | 9.99 | 10.19 | 9.88 | 9.9 | -1.69% | 277,820 | 278,432,641 |
| 2024-04-29 | 9.72 | 10.14 | 9.69 | 10.07 | +1.82% | 417,729 | 415,116,474 |
| 2024-04-26 | 9.8 | 9.98 | 9.71 | 9.89 | -1.59% | 406,090 | 399,769,784 |
| 2024-04-25 | 9.7 | 10.28 | 9.63 | 10.05 | +3.61% | 535,101 | 534,202,801 |
| 2024-04-24 | 9.75 | 9.76 | 9.42 | 9.7 | -0.51% | 322,005 | 309,052,366 |
| 2024-04-23 | 10 | 10.13 | 9.66 | 9.75 | -3.66% | 452,211 | 444,220,188 |
| 2024-04-22 | 10.41 | 10.62 | 10 | 10.12 | +1% | 863,132 | 894,672,979 |
| 2024-04-19 | 9.11 | 10.02 | 9.07 | 10.02 | +9.99% | 246,626 | 241,797,862 |
| 2024-04-18 | 9.22 | 9.36 | 9.1 | 9.11 | -1.83% | 141,719 | 130,669,595 |
| 2024-04-17 | 9.15 | 9.39 | 9.15 | 9.28 | +2.09% | 147,019 | 136,524,453 |
| 2024-04-16 | 9.41 | 9.69 | 9.07 | 9.09 | -5.71% | 232,308 | 216,096,043 |
| 2024-04-15 | 9.74 | 9.92 | 9.44 | 9.64 | +1.47% | 330,819 | 320,663,903 |
| 2024-04-12 | 9.51 | 9.63 | 9.34 | 9.5 | -0.73% | 180,794 | 171,330,468 |
| 2024-04-11 | 9.52 | 9.73 | 9.35 | 9.57 | -0.21% | 165,055 | 157,560,160 |
| 2024-04-10 | 9.67 | 9.82 | 9.5 | 9.59 | -1.03% | 190,161 | 183,421,256 |
| 2024-04-09 | 9.27 | 9.73 | 9.2 | 9.69 | +4.08% | 283,101 | 270,512,954 |
| 2024-04-08 | 9.55 | 9.73 | 9.29 | 9.31 | -2.92% | 223,930 | 213,413,224 |
| 2024-04-03 | 9.4 | 9.65 | 9.37 | 9.59 | +1.59% | 314,277 | 299,970,772 |
| 2024-04-02 | 9.21 | 9.64 | 9.2 | 9.44 | +2.5% | 362,560 | 340,906,265 |
| 2024-04-01 | 8.77 | 9.29 | 8.76 | 9.21 | +4.78% | 214,129 | 194,948,717 |
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：