股票概览
11.33
+0.18%
+0.02
11.22
开盘价
11.52
最高价
11.18
最低价
82,982
成交量
数据更新至: 2024-06-28
技术指标
11.35
MA5 (5日均线)
11.67
MA10 (10日均线)
12.00
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 | 11.22 | 11.52 | 11.18 | 11.33 | +0.18% | 82,982 | 94,594,362 |
| 2024-06-27 | 11.5 | 11.6 | 11.3 | 11.31 | -2.16% | 72,379 | 82,733,719 |
| 2024-06-26 | 11.21 | 11.59 | 11.16 | 11.56 | +2.76% | 101,868 | 116,111,990 |
| 2024-06-25 | 11.3 | 11.44 | 11.16 | 11.25 | -0.44% | 75,902 | 85,790,299 |
| 2024-06-24 | 11.65 | 11.68 | 11.26 | 11.3 | -3.67% | 102,016 | 116,572,299 |
| 2024-06-21 | 11.77 | 11.97 | 11.73 | 11.73 | +0.26% | 65,348 | 77,116,115 |
| 2024-06-20 | 12.13 | 12.13 | 11.69 | 11.7 | -2.82% | 102,993 | 121,832,858 |
| 2024-06-19 | 12.33 | 12.33 | 12.04 | 12.04 | -2.35% | 105,461 | 127,928,036 |
| 2024-06-18 | 12.05 | 12.34 | 12.05 | 12.33 | +1.82% | 109,161 | 133,879,380 |
| 2024-06-17 | 12 | 12.17 | 11.85 | 12.11 | +0.33% | 95,431 | 114,843,472 |
| 2024-06-14 | 12.17 | 12.22 | 11.92 | 12.07 | -0.49% | 110,497 | 133,054,675 |
| 2024-06-13 | 12.19 | 12.33 | 12.12 | 12.13 | -0.9% | 99,312 | 121,479,033 |
| 2024-06-12 | 12.09 | 12.28 | 12.02 | 12.24 | +0.58% | 83,103 | 101,582,113 |
| 2024-06-11 | 12 | 12.19 | 11.82 | 12.17 | +0.75% | 90,908 | 109,235,670 |
| 2024-06-07 | 12.06 | 12.17 | 11.87 | 12.08 | +0.33% | 93,811 | 113,049,414 |
| 2024-06-06 | 12.48 | 12.61 | 11.94 | 12.04 | -3.76% | 164,321 | 200,140,229 |
| 2024-06-05 | 12.75 | 12.82 | 12.49 | 12.51 | -0.71% | 99,355 | 125,681,072 |
| 2024-06-04 | 12.5 | 12.6 | 12.24 | 12.6 | -0.63% | 163,048 | 202,252,867 |
| 2024-06-03 | 12.81 | 12.82 | 12.61 | 12.68 | -1.78% | 118,928 | 151,140,543 |
| 2024-05-31 | 13.13 | 13.18 | 12.88 | 12.91 | +0.31% | 104,610 | 135,704,077 |
| 2024-05-30 | 13.02 | 13.1 | 12.82 | 12.87 | -0.77% | 104,703 | 135,309,270 |
| 2024-05-29 | 12.78 | 13.3 | 12.75 | 12.97 | +1.17% | 214,271 | 281,726,844 |
| 2024-05-28 | 12.95 | 13.07 | 12.81 | 12.82 | -1.23% | 97,342 | 125,771,999 |
| 2024-05-27 | 12.93 | 12.99 | 12.56 | 12.98 | +0.7% | 144,301 | 183,767,333 |
| 2024-05-24 | 13.16 | 13.35 | 12.88 | 12.89 | -2.2% | 177,337 | 231,696,565 |
| 2024-05-23 | 13.68 | 13.75 | 13.17 | 13.18 | -4.49% | 279,259 | 372,405,392 |
| 2024-05-22 | 13.15 | 14.18 | 12.68 | 13.8 | +2.3% | 526,280 | 715,827,280 |
| 2024-05-21 | 13.71 | 13.72 | 13.44 | 13.49 | -1.6% | 115,890 | 156,635,979 |
| 2024-05-20 | 13.74 | 13.86 | 13.61 | 13.71 | -0.36% | 112,291 | 154,189,156 |
| 2024-05-17 | 13.44 | 13.77 | 13.28 | 13.76 | +1.47% | 159,446 | 215,805,764 |
| 2024-05-16 | 13.62 | 13.71 | 13.46 | 13.56 | -0.73% | 159,599 | 217,146,849 |
| 2024-05-15 | 13.93 | 14.36 | 13.64 | 13.66 | -1.87% | 203,332 | 284,169,072 |
| 2024-05-14 | 13.91 | 14.07 | 13.77 | 13.92 | +0.07% | 139,575 | 193,692,203 |
| 2024-05-13 | 13.95 | 14.11 | 13.76 | 13.91 | -1.63% | 171,972 | 239,543,189 |
| 2024-05-10 | 14.2 | 14.3 | 13.89 | 14.14 | -0.98% | 246,919 | 347,110,485 |
| 2024-05-09 | 14.06 | 14.68 | 14.06 | 14.28 | +1.42% | 366,776 | 529,695,192 |
| 2024-05-08 | 14.42 | 14.52 | 14.07 | 14.08 | -2.29% | 215,554 | 307,622,219 |
| 2024-05-07 | 14.5 | 14.59 | 14.33 | 14.41 | -0.76% | 256,334 | 370,183,509 |
| 2024-05-06 | 14.49 | 14.63 | 14.36 | 14.52 | +1.47% | 257,280 | 372,877,734 |
| 2024-04-30 | 14.5 | 14.64 | 14.2 | 14.31 | -2.25% | 302,789 | 435,642,655 |
| 2024-04-29 | 14.43 | 14.92 | 14.3 | 14.64 | +1.46% | 433,035 | 633,243,156 |
| 2024-04-26 | 14.06 | 14.65 | 13.86 | 14.43 | +2.34% | 458,364 | 656,874,483 |
| 2024-04-25 | 13.77 | 14.45 | 13.55 | 14.1 | +5.78% | 510,149 | 713,169,054 |
| 2024-04-24 | 13.35 | 13.56 | 13.26 | 13.33 | -0.97% | 209,545 | 280,415,483 |
| 2024-04-23 | 13.47 | 13.76 | 13.4 | 13.46 | -1.25% | 221,244 | 299,959,174 |
| 2024-04-22 | 13.03 | 14.21 | 12.95 | 13.63 | +5.5% | 412,811 | 565,492,743 |
| 2024-04-19 | 13.4 | 13.4 | 12.82 | 12.92 | -3.15% | 187,426 | 243,163,588 |
| 2024-04-18 | 13.4 | 13.66 | 13.06 | 13.34 | -1.11% | 207,764 | 277,674,784 |
| 2024-04-17 | 12.72 | 13.55 | 12.72 | 13.49 | +7.58% | 276,626 | 369,039,869 |
| 2024-04-16 | 13.64 | 13.64 | 12.46 | 12.54 | -8.47% | 302,766 | 389,889,133 |
| 2024-04-15 | 14.33 | 14.57 | 13.46 | 13.7 | -4.73% | 331,074 | 461,546,486 |
| 2024-04-12 | 14.88 | 14.88 | 14.38 | 14.38 | -3.43% | 343,452 | 499,215,662 |
| 2024-04-11 | 14 | 15.13 | 13.93 | 14.89 | +5.23% | 651,598 | 954,081,764 |
| 2024-04-10 | 13.65 | 14.58 | 13.57 | 14.15 | +4.97% | 594,871 | 842,298,483 |
| 2024-04-09 | 13.38 | 13.63 | 13.35 | 13.48 | +1.28% | 125,078 | 168,896,533 |
| 2024-04-08 | 13.8 | 13.8 | 13.3 | 13.31 | -3.34% | 142,412 | 191,341,326 |
| 2024-04-03 | 14.1 | 14.12 | 13.68 | 13.77 | -1.92% | 183,787 | 253,653,763 |
| 2024-04-02 | 14.11 | 14.27 | 13.65 | 14.04 | -0.64% | 247,085 | 343,741,899 |
| 2024-04-01 | 13.6 | 14.17 | 13.6 | 14.13 | +4.82% | 268,769 | 374,899,010 |
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：