股票概览
11.89
+0.08%
+0.01
11.88
开盘价
12.11
最高价
11.86
最低价
34,778
成交量
数据更新至: 2024-06-28
技术指标
11.92
MA5 (5日均线)
12.31
MA10 (10日均线)
12.97
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 | 11.88 | 12.11 | 11.86 | 11.89 | +0.08% | 34,778 | 41,699,379 |
| 2024-06-27 | 12.13 | 12.22 | 11.87 | 11.88 | -2.54% | 40,734 | 48,756,383 |
| 2024-06-26 | 11.79 | 12.23 | 11.71 | 12.19 | +3.31% | 46,623 | 55,945,897 |
| 2024-06-25 | 11.83 | 12.01 | 11.71 | 11.8 | -0.34% | 41,525 | 49,182,093 |
| 2024-06-24 | 12.25 | 12.25 | 11.83 | 11.84 | -4.13% | 55,582 | 66,683,427 |
| 2024-06-21 | 12.35 | 12.53 | 12.27 | 12.35 | -0.08% | 30,280 | 37,456,221 |
| 2024-06-20 | 12.72 | 12.88 | 12.36 | 12.36 | -3.06% | 57,787 | 72,505,596 |
| 2024-06-19 | 13.08 | 13.16 | 12.73 | 12.75 | -2.52% | 43,694 | 56,276,999 |
| 2024-06-18 | 12.9 | 13.11 | 12.85 | 13.08 | +1.08% | 48,795 | 63,539,137 |
| 2024-06-17 | 12.75 | 13.2 | 12.63 | 12.94 | +0.15% | 65,591 | 84,808,109 |
| 2024-06-14 | 13.2 | 13.2 | 12.69 | 12.92 | -2.27% | 134,764 | 172,779,326 |
| 2024-06-13 | 13.7 | 13.72 | 13.21 | 13.22 | -3.15% | 88,974 | 118,609,512 |
| 2024-06-12 | 13.52 | 13.89 | 13.52 | 13.65 | +0.22% | 59,049 | 80,839,290 |
| 2024-06-11 | 13.52 | 13.68 | 13.31 | 13.62 | +0.74% | 41,499 | 56,110,011 |
| 2024-06-07 | 13.53 | 13.72 | 13.39 | 13.52 | +0.22% | 38,141 | 51,670,648 |
| 2024-06-06 | 13.89 | 13.99 | 13.46 | 13.49 | -2.53% | 52,325 | 71,305,767 |
| 2024-06-05 | 14.04 | 14.13 | 13.83 | 13.84 | -1.42% | 33,042 | 46,146,140 |
| 2024-06-04 | 13.72 | 14.04 | 13.71 | 14.04 | +1.74% | 38,628 | 53,660,040 |
| 2024-06-03 | 14.12 | 14.12 | 13.74 | 13.8 | -2.34% | 54,572 | 75,759,260 |
| 2024-05-31 | 14.2 | 14.34 | 14.11 | 14.13 | +0.14% | 41,335 | 58,758,078 |
| 2024-05-30 | 14.03 | 14.3 | 13.95 | 14.11 | 0% | 39,850 | 56,375,083 |
| 2024-05-29 | 13.96 | 14.23 | 13.96 | 14.11 | +0.79% | 36,084 | 50,976,846 |
| 2024-05-28 | 14.2 | 14.27 | 13.98 | 14 | -2.1% | 47,054 | 66,255,508 |
| 2024-05-27 | 14.28 | 14.39 | 13.9 | 14.3 | +0.14% | 61,155 | 86,300,747 |
| 2024-05-24 | 14.44 | 14.65 | 14.25 | 14.28 | -1.18% | 61,936 | 89,223,627 |
| 2024-05-23 | 15.01 | 15.09 | 14.33 | 14.45 | -4.24% | 115,711 | 169,699,019 |
| 2024-05-22 | 15.4 | 15.51 | 15.07 | 15.09 | -2.08% | 82,083 | 124,788,044 |
| 2024-05-21 | 15.52 | 15.75 | 15.2 | 15.41 | -0.58% | 85,542 | 131,974,115 |
| 2024-05-20 | 15.28 | 15.75 | 15.17 | 15.5 | +1.37% | 111,841 | 173,247,622 |
| 2024-05-17 | 15.33 | 15.46 | 14.97 | 15.29 | -0.26% | 120,116 | 182,440,347 |
| 2024-05-16 | 15.4 | 15.67 | 15.28 | 15.33 | -0.84% | 99,381 | 153,726,732 |
| 2024-05-15 | 15.4 | 15.58 | 15.25 | 15.46 | -1.53% | 109,077 | 168,227,039 |
| 2024-05-14 | 15.97 | 16.24 | 15.64 | 15.7 | -3.33% | 174,203 | 276,647,957 |
| 2024-05-13 | 16.7 | 17.19 | 15.93 | 16.24 | -4.81% | 257,297 | 423,592,900 |
| 2024-05-10 | 17.21 | 18.08 | 16.76 | 17.06 | +0.53% | 316,906 | 552,870,202 |
| 2024-05-09 | 16.64 | 17.56 | 16.6 | 16.97 | -2.75% | 292,854 | 497,425,391 |
| 2024-05-08 | 15.75 | 18.08 | 15.61 | 17.45 | +9.47% | 416,776 | 704,873,011 |
| 2024-05-07 | 15.74 | 16.2 | 15.48 | 15.94 | +6.69% | 239,059 | 378,726,873 |
| 2024-05-06 | 15.08 | 15.85 | 14.8 | 14.94 | -0.27% | 151,890 | 230,181,358 |
| 2024-04-30 | 13.96 | 15.48 | 13.86 | 14.98 | +6.7% | 184,730 | 273,101,916 |
| 2024-04-29 | 13.45 | 14.07 | 13.31 | 14.04 | +2.11% | 77,145 | 106,462,985 |
| 2024-04-26 | 13.3 | 13.78 | 13.25 | 13.75 | +3% | 68,724 | 93,268,987 |
| 2024-04-25 | 13.5 | 13.53 | 12.99 | 13.35 | -4.16% | 89,006 | 118,053,245 |
| 2024-04-24 | 13.83 | 13.98 | 13.46 | 13.93 | +0.87% | 48,988 | 67,330,874 |
| 2024-04-23 | 13.55 | 14.05 | 13.5 | 13.81 | +2.07% | 51,628 | 70,974,383 |
| 2024-04-22 | 13.41 | 13.78 | 13.36 | 13.53 | +0.89% | 41,854 | 56,919,770 |
| 2024-04-19 | 13.52 | 13.66 | 13.34 | 13.41 | -1.83% | 37,689 | 50,642,245 |
| 2024-04-18 | 13.69 | 13.86 | 13.5 | 13.66 | -0.29% | 50,628 | 69,414,543 |
| 2024-04-17 | 13.38 | 13.78 | 13.32 | 13.7 | +4.1% | 45,839 | 62,316,488 |
| 2024-04-16 | 13.5 | 13.68 | 13.15 | 13.16 | -4.01% | 58,864 | 78,869,292 |
| 2024-04-15 | 13.65 | 13.99 | 13.5 | 13.71 | +0.44% | 52,538 | 72,263,133 |
| 2024-04-12 | 13.85 | 14 | 13.56 | 13.65 | -1.52% | 46,099 | 63,363,377 |
| 2024-04-11 | 13.99 | 14.23 | 13.85 | 13.86 | -1.7% | 44,273 | 61,976,015 |
| 2024-04-10 | 14.43 | 14.52 | 14.04 | 14.1 | -2.35% | 38,628 | 54,817,133 |
| 2024-04-09 | 14.06 | 14.45 | 14.06 | 14.44 | +2.78% | 49,296 | 70,418,508 |
| 2024-04-08 | 14.64 | 14.65 | 14.03 | 14.05 | -4.62% | 56,970 | 81,301,725 |
| 2024-04-03 | 14.8 | 14.95 | 14.62 | 14.73 | -0.41% | 31,489 | 46,446,033 |
| 2024-04-02 | 14.9 | 14.92 | 14.61 | 14.79 | -0.8% | 33,937 | 50,008,242 |
| 2024-04-01 | 14.47 | 14.95 | 14.47 | 14.91 | +2.83% | 48,740 | 71,695,308 |
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：