股票概览
12.17
+3.66%
+0.43
11.71
开盘价
12.27
最高价
11.69
最低价
75,543
成交量
数据更新至: 2024-06-28
技术指标
11.57
MA5 (5日均线)
11.43
MA10 (10日均线)
11.53
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 | 11.71 | 12.27 | 11.69 | 12.17 | +3.66% | 75,543 | 90,317,514 |
| 2024-06-27 | 11.46 | 11.82 | 11.43 | 11.74 | +2.09% | 69,349 | 80,766,930 |
| 2024-06-26 | 11.41 | 11.54 | 11.27 | 11.5 | +1.23% | 34,617 | 39,487,239 |
| 2024-06-25 | 11.07 | 11.39 | 11.05 | 11.36 | +2.71% | 39,453 | 44,520,413 |
| 2024-06-24 | 11.35 | 11.39 | 10.98 | 11.06 | -2.98% | 44,355 | 49,343,991 |
| 2024-06-21 | 11.03 | 11.42 | 11.03 | 11.4 | +2.89% | 38,842 | 43,973,076 |
| 2024-06-20 | 11.3 | 11.32 | 11.04 | 11.08 | -1.86% | 30,815 | 34,349,503 |
| 2024-06-19 | 11.39 | 11.45 | 11.27 | 11.29 | -1.05% | 26,881 | 30,467,648 |
| 2024-06-18 | 11.28 | 11.44 | 11.28 | 11.41 | +0.88% | 28,922 | 32,913,247 |
| 2024-06-17 | 11.27 | 11.41 | 11.19 | 11.31 | +0.09% | 29,888 | 33,855,879 |
| 2024-06-14 | 11.32 | 11.38 | 11.21 | 11.3 | 0% | 29,752 | 33,667,484 |
| 2024-06-13 | 11.48 | 11.5 | 11.27 | 11.3 | -1.57% | 35,747 | 40,487,288 |
| 2024-06-12 | 11.43 | 11.57 | 11.33 | 11.48 | -0.69% | 40,973 | 46,952,554 |
| 2024-06-11 | 11.68 | 11.7 | 11.37 | 11.56 | -1.11% | 39,619 | 45,615,673 |
| 2024-06-07 | 11.41 | 11.72 | 11.4 | 11.69 | +2.54% | 39,816 | 46,087,367 |
| 2024-06-06 | 11.7 | 11.76 | 11.3 | 11.4 | -2.48% | 51,371 | 59,021,083 |
| 2024-06-05 | 11.86 | 11.93 | 11.69 | 11.69 | -1.76% | 54,067 | 63,831,554 |
| 2024-06-04 | 11.78 | 11.92 | 11.63 | 11.9 | +0.51% | 57,845 | 68,026,205 |
| 2024-06-03 | 12.11 | 12.13 | 11.76 | 11.84 | -2.47% | 63,504 | 75,507,098 |
| 2024-05-31 | 12.35 | 12.41 | 12.12 | 12.14 | -1.78% | 40,240 | 49,205,936 |
| 2024-05-30 | 12.36 | 12.48 | 12.3 | 12.36 | -0.24% | 28,644 | 35,485,207 |
| 2024-05-29 | 12.28 | 12.44 | 12.24 | 12.39 | +0.49% | 26,371 | 32,635,310 |
| 2024-05-28 | 12.53 | 12.56 | 12.27 | 12.33 | -1.44% | 33,503 | 41,517,934 |
| 2024-05-27 | 12.36 | 12.53 | 12.29 | 12.51 | +1.13% | 45,010 | 55,859,905 |
| 2024-05-24 | 12.29 | 12.52 | 12.25 | 12.37 | +0.32% | 47,565 | 58,978,853 |
| 2024-05-23 | 12.75 | 12.8 | 12.26 | 12.33 | -3.52% | 59,014 | 73,299,441 |
| 2024-05-22 | 12.67 | 12.86 | 12.67 | 12.78 | +0.47% | 41,043 | 52,377,545 |
| 2024-05-21 | 12.94 | 13.05 | 12.67 | 12.72 | -2.15% | 72,789 | 93,402,546 |
| 2024-05-20 | 12.64 | 13.14 | 12.46 | 13 | +4.08% | 133,168 | 170,815,655 |
| 2024-05-17 | 12.53 | 12.61 | 12.24 | 12.49 | +0.81% | 44,391 | 54,999,227 |
| 2024-05-16 | 12.46 | 12.72 | 12.38 | 12.39 | -0.48% | 39,236 | 49,192,192 |
| 2024-05-15 | 12.67 | 12.76 | 12.45 | 12.45 | -1.97% | 38,491 | 48,253,607 |
| 2024-05-14 | 12.71 | 12.84 | 12.62 | 12.7 | -0.39% | 47,843 | 60,896,246 |
| 2024-05-13 | 12.43 | 12.89 | 12.37 | 12.75 | +2.41% | 79,050 | 99,927,872 |
| 2024-05-10 | 12.91 | 12.92 | 12.37 | 12.45 | -3.86% | 97,312 | 122,042,218 |
| 2024-05-09 | 12.92 | 13.23 | 12.86 | 12.95 | +0.08% | 89,654 | 117,071,092 |
| 2024-05-08 | 13.13 | 13.23 | 12.93 | 12.94 | -1.45% | 64,514 | 84,532,069 |
| 2024-05-07 | 12.99 | 13.2 | 12.92 | 13.13 | +0.54% | 72,123 | 94,134,444 |
| 2024-05-06 | 12.38 | 13.08 | 12.29 | 13.06 | +6.09% | 126,175 | 160,683,150 |
| 2024-04-30 | 12.3 | 12.45 | 12.16 | 12.31 | +0.74% | 113,470 | 139,451,524 |
| 2024-04-29 | 11.82 | 12.26 | 11.72 | 12.22 | -3.32% | 172,373 | 206,851,702 |
| 2024-04-26 | 13.01 | 13.11 | 12.16 | 12.64 | -3.66% | 144,042 | 180,677,865 |
| 2024-04-25 | 13.15 | 13.3 | 13.08 | 13.12 | -0.15% | 45,041 | 59,392,408 |
| 2024-04-24 | 12.88 | 13.14 | 12.88 | 13.14 | +1.86% | 55,452 | 72,239,374 |
| 2024-04-23 | 13.21 | 13.27 | 12.9 | 12.9 | -2.2% | 64,100 | 83,556,233 |
| 2024-04-22 | 13.31 | 13.55 | 13.19 | 13.19 | -0.9% | 79,625 | 106,371,326 |
| 2024-04-19 | 13.12 | 13.42 | 13.08 | 13.31 | +1.22% | 68,424 | 90,693,891 |
| 2024-04-18 | 13.2 | 13.54 | 13.13 | 13.15 | -1.2% | 96,855 | 128,908,778 |
| 2024-04-17 | 12.93 | 13.31 | 12.83 | 13.31 | +4.31% | 93,893 | 123,041,029 |
| 2024-04-16 | 13.32 | 13.35 | 12.71 | 12.76 | -4.71% | 119,884 | 155,485,349 |
| 2024-04-15 | 13.18 | 13.43 | 12.72 | 13.39 | +2.29% | 121,914 | 161,300,920 |
| 2024-04-12 | 13.01 | 13.21 | 12.92 | 13.09 | +0.31% | 79,575 | 104,020,373 |
| 2024-04-11 | 12.63 | 13.08 | 12.52 | 13.05 | +2.84% | 96,042 | 124,029,377 |
| 2024-04-10 | 12.85 | 13.01 | 12.6 | 12.69 | -1.55% | 71,904 | 92,039,163 |
| 2024-04-09 | 12.7 | 13.03 | 12.61 | 12.89 | +1.18% | 75,131 | 96,556,205 |
| 2024-04-08 | 12.67 | 13.05 | 12.6 | 12.74 | +0.24% | 99,802 | 128,186,321 |
| 2024-04-03 | 12.65 | 12.72 | 12.45 | 12.71 | +0.24% | 68,762 | 86,626,449 |
| 2024-04-02 | 12.88 | 12.91 | 12.61 | 12.68 | -1.71% | 66,141 | 84,101,579 |
| 2024-04-01 | 12.56 | 12.91 | 12.55 | 12.9 | +2.79% | 79,368 | 101,491,375 |
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：