股票概览
11.98
+3.9%
+0.45
11.65
开盘价
12.15
最高价
11.57
最低价
405,739
成交量
数据更新至: 2024-06-28
技术指标
11.86
MA5 (5日均线)
12.22
MA10 (10日均线)
12.22
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 | 11.65 | 12.15 | 11.57 | 11.98 | +3.9% | 405,739 | 480,717,257 |
| 2024-06-27 | 11.5 | 11.73 | 11.35 | 11.53 | -2.12% | 269,342 | 311,165,260 |
| 2024-06-26 | 11.75 | 11.82 | 11.25 | 11.78 | -2.16% | 358,033 | 411,564,826 |
| 2024-06-25 | 11.85 | 12.25 | 11.58 | 12.04 | +0.58% | 370,713 | 440,258,148 |
| 2024-06-24 | 12.53 | 12.65 | 11.9 | 11.97 | -6.34% | 503,018 | 612,028,740 |
| 2024-06-21 | 13.69 | 13.99 | 12.78 | 12.78 | -2.96% | 718,763 | 975,234,447 |
| 2024-06-20 | 12.88 | 13.2 | 12.21 | 13.17 | +2.49% | 719,738 | 921,381,366 |
| 2024-06-19 | 12.05 | 13.17 | 12.05 | 12.85 | +5.94% | 664,068 | 850,756,533 |
| 2024-06-18 | 11.9 | 12.29 | 11.72 | 12.13 | +1.76% | 354,289 | 426,583,699 |
| 2024-06-17 | 12.08 | 12.3 | 11.84 | 11.92 | -1.32% | 276,236 | 332,288,417 |
| 2024-06-14 | 11.8 | 12.09 | 11.65 | 12.08 | +1.43% | 293,049 | 349,080,475 |
| 2024-06-13 | 12.03 | 12.16 | 11.79 | 11.91 | -2.78% | 341,919 | 408,430,361 |
| 2024-06-12 | 11.92 | 12.31 | 11.92 | 12.25 | +1.41% | 411,744 | 499,715,563 |
| 2024-06-11 | 11.51 | 12.25 | 11.51 | 12.08 | -7.79% | 546,734 | 656,659,282 |
| 2024-06-07 | 12.9 | 13.45 | 12.38 | 13.1 | +5.73% | 758,403 | 981,815,922 |
| 2024-06-06 | 11.95 | 13.1 | 11.94 | 12.39 | +8.02% | 715,675 | 891,606,449 |
| 2024-06-05 | 11.3 | 11.88 | 11.15 | 11.47 | -4.5% | 396,167 | 455,563,560 |
| 2024-06-04 | 12.4 | 12.49 | 11.99 | 12.01 | -1.56% | 432,065 | 527,591,061 |
| 2024-06-03 | 12.48 | 12.58 | 12.05 | 12.2 | -4.84% | 407,240 | 499,030,137 |
| 2024-05-31 | 12.74 | 13.1 | 12.42 | 12.82 | +0.39% | 452,891 | 577,186,507 |
| 2024-05-30 | 14.1 | 14.26 | 12.53 | 12.77 | -12.47% | 729,145 | 970,122,273 |
| 2024-05-29 | 14.09 | 15.28 | 14 | 14.59 | +0.07% | 684,495 | 1,008,158,301 |
| 2024-05-28 | 14.19 | 15.25 | 13.95 | 14.58 | +2.39% | 745,703 | 1,091,647,714 |
| 2024-05-27 | 14.05 | 14.8 | 13.61 | 14.24 | -3.78% | 703,277 | 999,047,403 |
| 2024-05-24 | 13.88 | 15.3 | 13.52 | 14.8 | +5.87% | 882,228 | 1,262,789,648 |
| 2024-05-23 | 14 | 14.74 | 13.86 | 13.98 | -10.21% | 819,530 | 1,167,284,336 |
| 2024-05-22 | 16.12 | 16.3 | 15.53 | 15.57 | -1.64% | 770,023 | 1,224,094,177 |
| 2024-05-21 | 16.37 | 17.34 | 15.67 | 15.83 | -1.12% | 1,129,924 | 1,850,670,763 |
| 2024-05-20 | 14.3 | 16.01 | 14.1 | 16.01 | +20.01% | 877,790 | 1,328,016,601 |
| 2024-05-17 | 12.9 | 13.37 | 12.86 | 13.34 | -1.26% | 489,006 | 641,206,139 |
| 2024-05-16 | 14.1 | 14.35 | 13.27 | 13.51 | -0.07% | 605,333 | 835,364,560 |
| 2024-05-15 | 13.68 | 14.66 | 13.45 | 13.52 | -3.08% | 802,925 | 1,128,679,417 |
| 2024-05-14 | 12.9 | 14.12 | 12.8 | 13.95 | +4.65% | 841,112 | 1,137,747,990 |
| 2024-05-13 | 12.85 | 13.6 | 12.5 | 13.33 | -3.13% | 693,901 | 904,927,017 |
| 2024-05-10 | 13.46 | 14 | 12.97 | 13.76 | +8.18% | 898,376 | 1,220,037,023 |
| 2024-05-09 | 12.3 | 13.15 | 12.3 | 12.72 | -0.39% | 687,428 | 878,012,826 |
| 2024-05-08 | 11.88 | 13.13 | 11.61 | 12.77 | +5.54% | 798,421 | 1,001,923,942 |
| 2024-05-07 | 12.02 | 12.75 | 11.88 | 12.1 | +0.58% | 624,644 | 762,425,234 |
| 2024-05-06 | 11.16 | 12.18 | 10.9 | 12.03 | +5.62% | 635,072 | 725,010,514 |
| 2024-04-30 | 12.59 | 12.72 | 11.38 | 11.39 | -9.96% | 618,531 | 729,903,114 |
| 2024-04-29 | 12.48 | 12.88 | 12.13 | 12.65 | -3.51% | 616,821 | 776,920,210 |
| 2024-04-26 | 12.53 | 13.35 | 12.53 | 13.11 | +5.3% | 770,695 | 998,105,704 |
| 2024-04-25 | 12.05 | 12.89 | 11.87 | 12.45 | +1.38% | 633,305 | 786,558,131 |
| 2024-04-24 | 11.63 | 12.49 | 11.63 | 12.28 | +4.78% | 586,868 | 709,555,086 |
| 2024-04-23 | 11.61 | 12.15 | 11.38 | 11.72 | -3.86% | 637,414 | 746,495,906 |
| 2024-04-22 | 13.08 | 14.09 | 12.16 | 12.19 | -11.02% | 792,139 | 1,029,527,443 |
| 2024-04-19 | 13.02 | 14.66 | 12.91 | 13.7 | +1.48% | 1,105,913 | 1,525,910,034 |
| 2024-04-18 | 11.5 | 13.86 | 11.26 | 13.5 | +13.73% | 1,030,499 | 1,267,587,613 |
| 2024-04-17 | 11.18 | 12.28 | 11.11 | 11.87 | +4.4% | 775,245 | 913,510,808 |
| 2024-04-16 | 12.21 | 12.54 | 11.07 | 11.37 | -6.27% | 835,059 | 979,676,344 |
| 2024-04-15 | 12.55 | 13.29 | 11.86 | 12.13 | -16.17% | 982,796 | 1,228,205,522 |
| 2024-04-12 | 15 | 15.37 | 13.95 | 14.47 | +1.69% | 1,021,544 | 1,500,807,932 |
| 2024-04-11 | 14 | 15.44 | 13.6 | 14.23 | +2.45% | 1,114,392 | 1,597,227,055 |
| 2024-04-10 | 13.53 | 14.5 | 13.51 | 13.89 | +7.84% | 1,050,601 | 1,461,030,766 |
| 2024-04-09 | 12.24 | 13 | 11.9 | 12.88 | -2.13% | 863,379 | 1,081,118,561 |
| 2024-04-08 | 11.8 | 13.3 | 11.4 | 13.16 | +18.13% | 1,088,593 | 1,349,611,276 |
| 2024-04-03 | 9.69 | 11.14 | 9.69 | 11.14 | +20.04% | 862,261 | 930,114,414 |
| 2024-04-02 | 9.25 | 9.59 | 9.21 | 9.28 | -0.22% | 235,461 | 220,500,567 |
| 2024-04-01 | 9.28 | 9.59 | 9.11 | 9.3 | +2.09% | 302,531 | 282,183,992 |
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：