股票概览
11.58
+1.14%
+0.13
11.45
开盘价
11.74
最高价
11.36
最低价
46,558
成交量
数据更新至: 2024-06-28
技术指标
11.59
MA5 (5日均线)
11.85
MA10 (10日均线)
14.32
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 | 11.45 | 11.74 | 11.36 | 11.58 | +1.14% | 46,558 | 54,172,405 |
| 2024-06-27 | 11.84 | 11.84 | 11.4 | 11.45 | -3.13% | 48,436 | 55,995,373 |
| 2024-06-26 | 11.59 | 11.86 | 11.5 | 11.82 | +1.98% | 48,991 | 57,304,399 |
| 2024-06-25 | 11.53 | 11.77 | 11.45 | 11.59 | +0.52% | 45,753 | 53,221,887 |
| 2024-06-24 | 11.86 | 11.95 | 11.47 | 11.53 | -3.51% | 60,946 | 70,943,081 |
| 2024-06-21 | 11.82 | 12.13 | 11.71 | 11.95 | +1.1% | 54,644 | 65,030,218 |
| 2024-06-20 | 12.05 | 12.23 | 11.8 | 11.82 | -1.58% | 54,369 | 65,132,183 |
| 2024-06-19 | 12.35 | 12.43 | 12 | 12.01 | -2.2% | 72,348 | 87,515,008 |
| 2024-06-18 | 12.41 | 12.59 | 12.25 | 12.28 | -1.13% | 60,957 | 75,619,098 |
| 2024-06-17 | 12.49 | 12.55 | 12.39 | 12.42 | -1.04% | 35,075 | 43,682,829 |
| 2024-06-14 | 12.59 | 12.59 | 12.31 | 12.55 | -0.32% | 52,441 | 65,256,635 |
| 2024-06-13 | 12.8 | 12.83 | 12.5 | 12.59 | -1.87% | 57,565 | 72,699,198 |
| 2024-06-12 | 12.7 | 12.96 | 12.6 | 12.83 | +0.86% | 48,672 | 62,449,508 |
| 2024-06-11 | 12.38 | 12.79 | 12.02 | 12.72 | +1.6% | 70,811 | 88,481,378 |
| 2024-06-07 | 13.01 | 13.05 | 12.5 | 12.52 | -39.22% | 100,674 | 128,368,418 |
| 2024-06-06 | 20.75 | 20.98 | 20.02 | 20.6 | -1.15% | 73,344 | 150,501,394 |
| 2024-06-05 | 21.5 | 21.53 | 20.81 | 20.84 | -3.07% | 63,733 | 134,631,095 |
| 2024-06-04 | 20.98 | 21.58 | 20.82 | 21.5 | +2.43% | 65,200 | 138,700,469 |
| 2024-06-03 | 20.88 | 21.07 | 20.63 | 20.99 | +0.57% | 41,911 | 87,605,568 |
| 2024-05-31 | 20.83 | 20.98 | 20.8 | 20.87 | -0.1% | 32,143 | 67,169,576 |
| 2024-05-30 | 20.94 | 21.12 | 20.74 | 20.89 | +1.36% | 49,452 | 103,236,418 |
| 2024-05-29 | 20.43 | 20.71 | 20.43 | 20.61 | +0.88% | 30,511 | 62,681,674 |
| 2024-05-28 | 21 | 21.01 | 20.42 | 20.43 | -2.95% | 45,833 | 94,800,828 |
| 2024-05-27 | 20.95 | 21.14 | 20.63 | 21.05 | +1.06% | 34,972 | 73,046,897 |
| 2024-05-24 | 20.98 | 21.18 | 20.78 | 20.83 | -0.1% | 49,831 | 104,632,327 |
| 2024-05-23 | 21.99 | 21.99 | 20.65 | 20.85 | -5.78% | 114,184 | 242,029,601 |
| 2024-05-22 | 21.91 | 22.18 | 21.74 | 22.13 | +1.05% | 44,495 | 97,908,400 |
| 2024-05-21 | 22.55 | 22.64 | 21.86 | 21.9 | -3.27% | 67,758 | 150,201,614 |
| 2024-05-20 | 22.17 | 22.64 | 22.1 | 22.64 | +1.8% | 75,731 | 169,791,476 |
| 2024-05-17 | 21.73 | 22.24 | 21.49 | 22.24 | +2.63% | 64,746 | 141,589,875 |
| 2024-05-16 | 21.65 | 21.99 | 21.57 | 21.67 | +0.14% | 51,195 | 111,486,331 |
| 2024-05-15 | 22.17 | 22.17 | 21.62 | 21.64 | -2.48% | 67,765 | 148,057,288 |
| 2024-05-14 | 21.99 | 22.49 | 21.93 | 22.19 | +1.51% | 72,667 | 161,466,697 |
| 2024-05-13 | 21.98 | 22.28 | 21.75 | 21.86 | -1.93% | 83,751 | 183,862,052 |
| 2024-05-10 | 23.23 | 23.55 | 22.18 | 22.29 | -4.7% | 181,192 | 411,209,024 |
| 2024-05-09 | 23.8 | 24.17 | 23.14 | 23.39 | -1.31% | 207,204 | 487,922,339 |
| 2024-05-08 | 22.55 | 24.48 | 22.55 | 23.7 | +6.52% | 292,055 | 686,563,951 |
| 2024-05-07 | 22.25 | 22.41 | 21.96 | 22.25 | 0% | 95,597 | 212,169,831 |
| 2024-05-06 | 21.22 | 22.27 | 21.12 | 22.25 | +5.8% | 153,366 | 335,740,506 |
| 2024-04-30 | 21.16 | 21.66 | 21.01 | 21.03 | -0.57% | 92,472 | 197,265,671 |
| 2024-04-29 | 20.75 | 21.27 | 20.63 | 21.15 | +1.44% | 82,148 | 172,490,803 |
| 2024-04-26 | 21.1 | 21.2 | 20.33 | 20.85 | -1.97% | 120,131 | 249,316,067 |
| 2024-04-25 | 20.99 | 21.56 | 20.93 | 21.27 | +0.47% | 67,528 | 143,561,479 |
| 2024-04-24 | 20.6 | 21.28 | 20.42 | 21.17 | +2.52% | 58,900 | 123,223,323 |
| 2024-04-23 | 20.73 | 20.96 | 20.38 | 20.65 | -0.82% | 46,906 | 96,647,316 |
| 2024-04-22 | 20.99 | 21.24 | 20.81 | 20.82 | -1.42% | 41,933 | 88,043,309 |
| 2024-04-19 | 21.1 | 21.37 | 20.72 | 21.12 | -0.38% | 68,167 | 143,389,362 |
| 2024-04-18 | 21.31 | 21.57 | 21.05 | 21.2 | -1.44% | 87,983 | 187,182,845 |
| 2024-04-17 | 20.7 | 21.51 | 20.42 | 21.51 | +4.42% | 106,745 | 225,546,689 |
| 2024-04-16 | 20.41 | 21.09 | 19.9 | 20.6 | -0.53% | 99,458 | 203,952,470 |
| 2024-04-15 | 20.7 | 21.31 | 20.41 | 20.71 | +1.87% | 106,935 | 223,640,692 |
| 2024-04-12 | 20.61 | 21.01 | 20.29 | 20.33 | -2.77% | 86,204 | 177,663,547 |
| 2024-04-11 | 21.21 | 22 | 20.76 | 20.91 | -1.92% | 134,021 | 286,161,628 |
| 2024-04-10 | 21.24 | 21.74 | 21.08 | 21.32 | -2.43% | 131,591 | 281,844,628 |
| 2024-04-09 | 20.2 | 21.9 | 20.2 | 21.85 | +7.48% | 185,211 | 390,835,173 |
| 2024-04-08 | 21.1 | 21.58 | 20.33 | 20.33 | -2.63% | 167,761 | 352,223,088 |
| 2024-04-03 | 19.7 | 21.01 | 19.52 | 20.88 | +5.88% | 158,683 | 322,370,512 |
| 2024-04-02 | 19.52 | 19.74 | 19.41 | 19.72 | +0.56% | 70,762 | 138,531,602 |
| 2024-04-01 | 19.18 | 19.73 | 19.08 | 19.61 | +3.21% | 90,124 | 175,467,754 |
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：