股票概览
11.37
-1.04%
-0.12
11.49
开盘价
11.64
最高价
11.33
最低价
30,640
成交量
数据更新至: 2024-06-28
技术指标
11.36
MA5 (5日均线)
11.65
MA10 (10日均线)
11.95
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 | 11.49 | 11.64 | 11.33 | 11.37 | -1.04% | 30,640 | 35,240,731 |
| 2024-06-27 | 11.62 | 11.79 | 11.48 | 11.49 | -1.2% | 32,093 | 37,325,295 |
| 2024-06-26 | 11.27 | 11.64 | 11.11 | 11.63 | +3.19% | 36,022 | 41,177,482 |
| 2024-06-25 | 11.1 | 11.59 | 11.08 | 11.27 | +2.18% | 40,429 | 45,624,602 |
| 2024-06-24 | 11.55 | 11.55 | 10.99 | 11.03 | -4.75% | 33,092 | 36,913,395 |
| 2024-06-21 | 11.79 | 11.79 | 11.47 | 11.58 | -0.94% | 19,599 | 22,784,994 |
| 2024-06-20 | 12.03 | 12.12 | 11.64 | 11.69 | -3.23% | 31,652 | 37,413,530 |
| 2024-06-19 | 12.38 | 12.38 | 12.03 | 12.08 | -0.74% | 24,531 | 29,730,906 |
| 2024-06-18 | 12.15 | 12.28 | 12.12 | 12.17 | +0.08% | 25,693 | 31,378,604 |
| 2024-06-17 | 12.33 | 12.45 | 12.12 | 12.16 | -2.25% | 37,648 | 46,065,136 |
| 2024-06-14 | 12.35 | 12.46 | 12.01 | 12.44 | +1.3% | 43,287 | 53,289,388 |
| 2024-06-13 | 12.3 | 12.47 | 12.17 | 12.28 | -0.24% | 46,349 | 57,093,350 |
| 2024-06-12 | 11.96 | 12.36 | 11.96 | 12.31 | +3.79% | 50,707 | 61,890,518 |
| 2024-06-11 | 11.99 | 12 | 11.43 | 11.86 | 0% | 46,131 | 53,997,518 |
| 2024-06-07 | 11.51 | 11.88 | 11.51 | 11.86 | +5.14% | 62,383 | 73,427,812 |
| 2024-06-06 | 11.74 | 12.15 | 11.06 | 11.28 | -6.55% | 80,117 | 91,592,255 |
| 2024-06-05 | 12.4 | 12.4 | 12.02 | 12.07 | -3.13% | 47,506 | 57,875,481 |
| 2024-06-04 | 12.73 | 12.75 | 12.26 | 12.46 | -2.2% | 49,443 | 61,288,661 |
| 2024-06-03 | 13.18 | 13.19 | 12.54 | 12.74 | -3.41% | 53,588 | 68,405,246 |
| 2024-05-31 | 12.99 | 13.27 | 12.88 | 13.19 | +2.73% | 56,442 | 74,332,611 |
| 2024-05-30 | 13.02 | 13.12 | 12.78 | 12.84 | -2.43% | 61,734 | 79,552,066 |
| 2024-05-29 | 13.18 | 13.79 | 13.04 | 13.16 | -0.45% | 72,084 | 95,918,902 |
| 2024-05-28 | 13.8 | 13.97 | 13.18 | 13.22 | -7.55% | 137,795 | 186,454,027 |
| 2024-05-27 | 14 | 14.7 | 13.65 | 14.3 | +6.72% | 173,332 | 246,296,343 |
| 2024-05-24 | 13.8 | 13.86 | 13.36 | 13.4 | -2.47% | 60,435 | 81,781,554 |
| 2024-05-23 | 14.02 | 14.15 | 13.71 | 13.74 | -3.17% | 82,450 | 114,556,472 |
| 2024-05-22 | 14.44 | 14.85 | 14.11 | 14.19 | -2.21% | 115,789 | 166,236,748 |
| 2024-05-21 | 14.03 | 14.68 | 13.95 | 14.51 | +1.9% | 160,091 | 230,677,110 |
| 2024-05-20 | 13.9 | 14.28 | 13.68 | 14.24 | +1.42% | 115,001 | 161,410,016 |
| 2024-05-17 | 14.19 | 14.58 | 13.88 | 14.04 | -0.92% | 125,612 | 177,879,002 |
| 2024-05-16 | 14.14 | 14.37 | 13.89 | 14.17 | +1.36% | 158,051 | 223,157,941 |
| 2024-05-15 | 14.72 | 14.9 | 13.84 | 13.98 | +1.08% | 245,371 | 348,688,291 |
| 2024-05-14 | 12.57 | 13.83 | 12.57 | 13.83 | +10.02% | 96,547 | 129,269,766 |
| 2024-05-13 | 12.76 | 12.77 | 12.5 | 12.57 | -2.48% | 49,462 | 62,376,049 |
| 2024-05-10 | 13.2 | 13.21 | 12.83 | 12.89 | -2.27% | 70,169 | 90,792,846 |
| 2024-05-09 | 13.28 | 13.57 | 13.13 | 13.19 | -3.79% | 117,879 | 156,261,801 |
| 2024-05-08 | 13.2 | 14.22 | 13.14 | 13.71 | +3.08% | 160,686 | 219,173,507 |
| 2024-05-07 | 13.42 | 13.49 | 13.22 | 13.3 | -0.08% | 49,869 | 66,445,737 |
| 2024-05-06 | 13.07 | 13.34 | 13 | 13.31 | +3.74% | 57,563 | 76,013,682 |
| 2024-04-30 | 13.02 | 13.3 | 12.67 | 12.83 | -1.31% | 64,891 | 84,011,859 |
| 2024-04-29 | 12.44 | 13.15 | 12.24 | 13 | +7.62% | 84,695 | 108,832,941 |
| 2024-04-26 | 11.86 | 12.19 | 11.79 | 12.08 | +1.68% | 51,192 | 61,601,938 |
| 2024-04-25 | 11.65 | 12.32 | 11.65 | 11.88 | +1.02% | 57,593 | 69,032,363 |
| 2024-04-24 | 11.65 | 11.79 | 11.48 | 11.76 | +0.94% | 39,142 | 45,678,387 |
| 2024-04-23 | 11.24 | 11.7 | 11.24 | 11.65 | +4.02% | 47,934 | 55,354,640 |
| 2024-04-22 | 11.33 | 11.42 | 10.85 | 11.2 | -1.41% | 39,854 | 44,485,455 |
| 2024-04-19 | 11.63 | 11.74 | 11.31 | 11.36 | -3.24% | 52,540 | 60,337,091 |
| 2024-04-18 | 11.73 | 11.99 | 11.25 | 11.74 | +0.95% | 86,871 | 101,388,873 |
| 2024-04-17 | 10.4 | 11.67 | 10.4 | 11.63 | +9% | 102,298 | 115,445,298 |
| 2024-04-16 | 11.89 | 11.9 | 10.67 | 10.67 | -9.96% | 48,177 | 52,243,590 |
| 2024-04-15 | 12.85 | 12.88 | 11.55 | 11.85 | -7.49% | 93,971 | 112,653,530 |
| 2024-04-12 | 12.89 | 13.1 | 12.73 | 12.81 | -1.39% | 52,558 | 67,860,726 |
| 2024-04-11 | 12.7 | 13.13 | 12.6 | 12.99 | +1.25% | 73,466 | 95,199,800 |
| 2024-04-10 | 13.49 | 13.5 | 12.64 | 12.83 | -5.17% | 124,294 | 160,874,021 |
| 2024-04-09 | 13.42 | 14.17 | 13.4 | 13.53 | -2.73% | 96,535 | 132,296,171 |
| 2024-04-08 | 15.22 | 15.24 | 13.91 | 13.91 | -10.03% | 117,378 | 166,314,558 |
| 2024-04-03 | 15.93 | 16.4 | 15.4 | 15.46 | -2.52% | 108,343 | 173,204,670 |
| 2024-04-02 | 16.5 | 16.5 | 15.82 | 15.86 | -4.28% | 117,041 | 187,755,833 |
| 2024-04-01 | 16.41 | 16.58 | 16.19 | 16.57 | +0.3% | 164,311 | 268,531,409 |
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：