股票概览
11.58
+2.48%
+0.28
11.31
开盘价
11.85
最高价
11.06
最低价
47,167
成交量
数据更新至: 2024-06-28
技术指标
11.34
MA5 (5日均线)
11.72
MA10 (10日均线)
11.81
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 | 11.31 | 11.85 | 11.06 | 11.58 | +2.48% | 47,167 | 54,864,374 |
| 2024-06-27 | 11.55 | 11.65 | 11.26 | 11.3 | -2.25% | 33,922 | 38,883,789 |
| 2024-06-26 | 10.93 | 11.61 | 10.76 | 11.56 | +5.96% | 48,866 | 54,619,514 |
| 2024-06-25 | 11.35 | 11.51 | 10.8 | 10.91 | -3.88% | 59,981 | 66,242,840 |
| 2024-06-24 | 11.8 | 11.94 | 11.3 | 11.35 | -5.02% | 44,382 | 51,427,437 |
| 2024-06-21 | 11.9 | 12.05 | 11.58 | 11.95 | +0.17% | 36,529 | 43,342,815 |
| 2024-06-20 | 12.21 | 12.23 | 11.9 | 11.93 | -2.21% | 43,107 | 51,959,531 |
| 2024-06-19 | 12.4 | 12.46 | 12.11 | 12.2 | -0.97% | 46,488 | 56,923,691 |
| 2024-06-18 | 12.12 | 12.39 | 12.05 | 12.32 | +1.48% | 57,716 | 70,946,892 |
| 2024-06-17 | 12.01 | 12.28 | 11.91 | 12.14 | +0.58% | 50,699 | 61,663,543 |
| 2024-06-14 | 11.95 | 12.1 | 11.72 | 12.07 | +1% | 51,075 | 61,098,630 |
| 2024-06-13 | 11.99 | 12.26 | 11.9 | 11.95 | +1.19% | 75,188 | 90,858,368 |
| 2024-06-12 | 11.76 | 11.95 | 11.72 | 11.81 | +0.6% | 46,166 | 54,689,290 |
| 2024-06-11 | 11.16 | 11.78 | 10.93 | 11.74 | +4.08% | 54,761 | 62,567,052 |
| 2024-06-07 | 11.29 | 11.61 | 11.13 | 11.28 | +1.26% | 49,782 | 56,357,558 |
| 2024-06-06 | 11.86 | 12.09 | 11.11 | 11.14 | -5.11% | 72,141 | 82,700,198 |
| 2024-06-05 | 12 | 12.22 | 11.72 | 11.74 | -2.89% | 64,456 | 77,072,565 |
| 2024-06-04 | 12.32 | 12.44 | 11.7 | 12.09 | -2.89% | 88,454 | 105,999,633 |
| 2024-06-03 | 12.52 | 12.74 | 12.26 | 12.45 | -1.11% | 85,044 | 105,846,310 |
| 2024-05-31 | 12.13 | 12.74 | 12.08 | 12.59 | +2.52% | 114,081 | 142,072,480 |
| 2024-05-30 | 12.16 | 12.54 | 11.91 | 12.28 | +0.99% | 93,168 | 113,730,785 |
| 2024-05-29 | 12.24 | 12.39 | 12.03 | 12.16 | -2.41% | 105,198 | 128,215,825 |
| 2024-05-28 | 11.75 | 12.55 | 11.4 | 12.46 | +6.04% | 115,527 | 140,366,468 |
| 2024-05-27 | 11.75 | 11.79 | 11.27 | 11.75 | +1.12% | 37,795 | 43,407,496 |
| 2024-05-24 | 11.73 | 11.97 | 11.61 | 11.62 | -1.44% | 24,898 | 29,247,088 |
| 2024-05-23 | 12.14 | 12.16 | 11.76 | 11.79 | -2.96% | 31,312 | 37,249,539 |
| 2024-05-22 | 12 | 12.17 | 11.95 | 12.15 | +1.08% | 27,910 | 33,707,857 |
| 2024-05-21 | 12.01 | 12.18 | 11.92 | 12.02 | -0.5% | 28,675 | 34,519,476 |
| 2024-05-20 | 11.99 | 12.2 | 11.84 | 12.08 | +1.09% | 34,152 | 41,197,846 |
| 2024-05-17 | 11.76 | 11.96 | 11.63 | 11.95 | +2.05% | 29,676 | 35,137,823 |
| 2024-05-16 | 11.65 | 11.92 | 11.65 | 11.71 | +0.69% | 26,842 | 31,626,776 |
| 2024-05-15 | 11.73 | 11.85 | 11.58 | 11.63 | -0.77% | 26,990 | 31,571,082 |
| 2024-05-14 | 11.81 | 11.98 | 11.68 | 11.72 | +0.34% | 40,313 | 47,521,207 |
| 2024-05-13 | 11.71 | 11.94 | 11.55 | 11.68 | -1.18% | 36,893 | 43,280,662 |
| 2024-05-10 | 12.14 | 12.14 | 11.77 | 11.82 | -2.31% | 33,614 | 39,947,059 |
| 2024-05-09 | 11.95 | 12.24 | 11.95 | 12.1 | +0.17% | 24,941 | 30,287,119 |
| 2024-05-08 | 12.22 | 12.27 | 12.01 | 12.08 | -1.39% | 30,672 | 37,169,795 |
| 2024-05-07 | 12.23 | 12.3 | 12.1 | 12.25 | +0.08% | 28,468 | 34,777,311 |
| 2024-05-06 | 12.23 | 12.45 | 12.2 | 12.24 | +0.74% | 39,153 | 48,220,704 |
| 2024-04-30 | 12.23 | 12.25 | 12.01 | 12.15 | -0.33% | 38,762 | 47,003,453 |
| 2024-04-29 | 11.94 | 12.24 | 11.8 | 12.19 | +2.96% | 45,767 | 55,363,202 |
| 2024-04-26 | 11.57 | 11.9 | 11.47 | 11.84 | +2.69% | 47,843 | 56,229,048 |
| 2024-04-25 | 11.58 | 11.65 | 11.4 | 11.53 | -0.09% | 34,217 | 39,475,954 |
| 2024-04-24 | 11.12 | 11.54 | 11.1 | 11.54 | +4.06% | 41,615 | 47,391,934 |
| 2024-04-23 | 10.94 | 11.23 | 10.9 | 11.09 | +1.37% | 29,571 | 32,723,917 |
| 2024-04-22 | 10.8 | 11.11 | 10.52 | 10.94 | -0.18% | 29,237 | 31,786,882 |
| 2024-04-19 | 11.01 | 11.12 | 10.77 | 10.96 | -0.72% | 29,936 | 32,685,653 |
| 2024-04-18 | 11.24 | 11.33 | 10.93 | 11.04 | -1.69% | 40,028 | 44,529,896 |
| 2024-04-17 | 10.5 | 11.25 | 10.5 | 11.23 | +8.08% | 45,929 | 50,573,101 |
| 2024-04-16 | 11.06 | 11.07 | 10.39 | 10.39 | -5.46% | 48,961 | 51,939,936 |
| 2024-04-15 | 11.55 | 11.55 | 10.8 | 10.99 | -4.35% | 48,685 | 54,000,704 |
| 2024-04-12 | 11.51 | 11.74 | 11.44 | 11.49 | -0.09% | 29,325 | 33,952,140 |
| 2024-04-11 | 11.46 | 11.8 | 11.46 | 11.5 | -0.78% | 27,563 | 32,077,593 |
| 2024-04-10 | 11.79 | 11.86 | 11.43 | 11.59 | -2.44% | 29,599 | 34,250,251 |
| 2024-04-09 | 11.7 | 11.93 | 11.64 | 11.88 | +1.54% | 32,021 | 37,754,010 |
| 2024-04-08 | 12.1 | 12.1 | 11.68 | 11.7 | -2.9% | 30,706 | 36,340,482 |
| 2024-04-03 | 12.3 | 12.32 | 11.82 | 12.05 | -2.43% | 41,482 | 49,780,317 |
| 2024-04-02 | 12.5 | 12.64 | 12.26 | 12.35 | -1.83% | 39,861 | 49,422,707 |
| 2024-04-01 | 12.41 | 12.68 | 12.36 | 12.58 | +1.37% | 39,794 | 50,071,416 |
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：