股票概览
11.87
+0.85%
+0.1
11.74
开盘价
11.99
最高价
11.71
最低价
52,559
成交量
数据更新至: 2024-06-28
技术指标
11.93
MA5 (5日均线)
12.00
MA10 (10日均线)
12.07
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 | 11.74 | 11.99 | 11.71 | 11.87 | +0.85% | 52,559 | 62,548,110 |
| 2024-06-27 | 12.1 | 12.1 | 11.72 | 11.77 | -2.57% | 62,533 | 73,946,874 |
| 2024-06-26 | 12.08 | 12.19 | 11.9 | 12.08 | -0.33% | 50,626 | 60,977,588 |
| 2024-06-25 | 11.8 | 12.18 | 11.78 | 12.12 | +2.62% | 72,114 | 86,832,848 |
| 2024-06-24 | 11.88 | 11.97 | 11.67 | 11.81 | -1.01% | 65,729 | 77,720,921 |
| 2024-06-21 | 11.88 | 12.08 | 11.84 | 11.93 | +0.17% | 40,162 | 48,053,943 |
| 2024-06-20 | 11.97 | 12.12 | 11.86 | 11.91 | -0.83% | 57,708 | 68,948,460 |
| 2024-06-19 | 12.37 | 12.39 | 11.98 | 12.01 | -2.36% | 70,279 | 85,025,778 |
| 2024-06-18 | 12.16 | 12.39 | 12.08 | 12.3 | +0.99% | 54,324 | 66,723,514 |
| 2024-06-17 | 12 | 12.31 | 12 | 12.18 | +1% | 64,087 | 78,227,061 |
| 2024-06-14 | 11.95 | 12.12 | 11.83 | 12.06 | +0.67% | 67,680 | 80,977,521 |
| 2024-06-13 | 12.16 | 12.18 | 11.86 | 11.98 | -1.72% | 95,314 | 114,166,127 |
| 2024-06-12 | 12.06 | 12.25 | 12.06 | 12.19 | +0.58% | 51,717 | 63,066,478 |
| 2024-06-11 | 12.2 | 12.23 | 11.96 | 12.12 | -0.66% | 70,708 | 85,377,267 |
| 2024-06-07 | 12.16 | 12.33 | 12.14 | 12.2 | 0% | 46,492 | 56,809,273 |
| 2024-06-06 | 12.08 | 12.36 | 12.08 | 12.2 | +1.16% | 84,177 | 103,032,970 |
| 2024-06-05 | 12.43 | 12.46 | 12.06 | 12.06 | -2.58% | 56,780 | 69,114,095 |
| 2024-06-04 | 12.01 | 12.38 | 12 | 12.38 | +2.65% | 76,150 | 93,153,365 |
| 2024-06-03 | 12.19 | 12.29 | 11.93 | 12.06 | -1.39% | 115,843 | 139,815,398 |
| 2024-05-31 | 12.2 | 12.36 | 12.16 | 12.23 | -0.49% | 65,769 | 80,579,806 |
| 2024-05-30 | 12.28 | 12.53 | 12.18 | 12.29 | -0.24% | 90,831 | 112,456,707 |
| 2024-05-29 | 12.22 | 12.4 | 12.22 | 12.32 | +0.49% | 54,543 | 67,254,932 |
| 2024-05-28 | 12.33 | 12.41 | 12.2 | 12.26 | -0.89% | 94,422 | 116,168,776 |
| 2024-05-27 | 12.39 | 12.45 | 12.22 | 12.37 | +0.49% | 76,978 | 94,935,966 |
| 2024-05-24 | 12.22 | 12.49 | 12.21 | 12.31 | +0.9% | 112,569 | 139,342,159 |
| 2024-05-23 | 12.44 | 12.47 | 12.17 | 12.2 | -2.4% | 109,492 | 134,201,344 |
| 2024-05-22 | 12.42 | 12.71 | 12.37 | 12.5 | +0.81% | 120,954 | 151,553,229 |
| 2024-05-21 | 12.56 | 12.7 | 12.23 | 12.4 | -3.28% | 143,271 | 177,549,750 |
| 2024-05-20 | 12.9 | 13.14 | 12.69 | 12.82 | -1.38% | 174,924 | 224,072,263 |
| 2024-05-17 | 12.59 | 13.08 | 12.59 | 13 | +2.6% | 246,650 | 318,155,953 |
| 2024-05-16 | 13.17 | 13.18 | 12.45 | 12.67 | -1.4% | 337,752 | 432,180,242 |
| 2024-05-15 | 12.11 | 12.95 | 12.07 | 12.85 | +5.67% | 292,485 | 368,901,256 |
| 2024-05-14 | 12.28 | 12.3 | 12.12 | 12.16 | -0.16% | 79,933 | 97,348,399 |
| 2024-05-13 | 12.12 | 12.22 | 12.02 | 12.18 | -0.16% | 89,614 | 108,754,747 |
| 2024-05-10 | 12.21 | 12.35 | 12.11 | 12.2 | +0.33% | 85,405 | 104,186,023 |
| 2024-05-09 | 12.05 | 12.22 | 11.98 | 12.16 | +1.42% | 92,854 | 112,722,488 |
| 2024-05-08 | 12.08 | 12.23 | 11.97 | 11.99 | -1.24% | 82,481 | 99,286,122 |
| 2024-05-07 | 12.07 | 12.18 | 11.98 | 12.14 | 0% | 110,737 | 133,606,261 |
| 2024-05-06 | 11.85 | 12.24 | 11.76 | 12.14 | +3.14% | 179,344 | 215,840,456 |
| 2024-04-30 | 11.69 | 11.81 | 11.61 | 11.77 | +0.68% | 89,930 | 105,577,226 |
| 2024-04-29 | 11.69 | 11.77 | 11.52 | 11.69 | +0.26% | 93,047 | 108,530,299 |
| 2024-04-26 | 11.64 | 11.74 | 11.42 | 11.66 | -0.68% | 127,132 | 146,972,121 |
| 2024-04-25 | 11.38 | 11.8 | 11.19 | 11.74 | +0.6% | 144,375 | 167,160,438 |
| 2024-04-24 | 11.57 | 11.72 | 11.5 | 11.67 | +0.52% | 79,911 | 92,876,696 |
| 2024-04-23 | 11.81 | 11.94 | 11.56 | 11.61 | -2.11% | 102,263 | 119,962,701 |
| 2024-04-22 | 11.93 | 12.11 | 11.8 | 11.86 | -0.25% | 175,750 | 209,949,739 |
| 2024-04-19 | 11.55 | 12 | 11.53 | 11.89 | +2.68% | 214,032 | 253,652,451 |
| 2024-04-18 | 11.5 | 11.67 | 11.34 | 11.58 | +3.02% | 150,875 | 174,000,943 |
| 2024-04-17 | 11.18 | 11.38 | 11.07 | 11.24 | +0.45% | 93,976 | 104,818,099 |
| 2024-04-16 | 11.36 | 11.54 | 11.16 | 11.19 | -1.41% | 102,074 | 115,514,025 |
| 2024-04-15 | 11.26 | 11.48 | 11.22 | 11.35 | -0.09% | 77,756 | 88,313,969 |
| 2024-04-12 | 11.4 | 11.44 | 11.3 | 11.36 | -0.35% | 44,500 | 50,560,103 |
| 2024-04-11 | 11.15 | 11.5 | 11.12 | 11.4 | +0.88% | 71,445 | 81,385,379 |
| 2024-04-10 | 11.15 | 11.38 | 11.14 | 11.3 | +0.89% | 86,615 | 97,949,704 |
| 2024-04-09 | 11.07 | 11.32 | 11.07 | 11.2 | +0.18% | 60,591 | 67,934,315 |
| 2024-04-08 | 11.16 | 11.39 | 11.14 | 11.18 | +0.18% | 104,108 | 117,180,631 |
| 2024-04-03 | 11.02 | 11.18 | 10.99 | 11.16 | +1.55% | 96,219 | 106,638,486 |
| 2024-04-02 | 10.85 | 11.03 | 10.79 | 10.99 | +1.38% | 90,674 | 99,246,942 |
| 2024-04-01 | 10.68 | 10.87 | 10.61 | 10.84 | +2.17% | 62,931 | 67,651,997 |
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：