股票概览
11.92
+1.19%
+0.14
11.79
开盘价
12.07
最高价
11.68
最低价
43,366
成交量
数据更新至: 2024-06-28
技术指标
11.82
MA5 (5日均线)
12.08
MA10 (10日均线)
12.38
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 | 11.79 | 12.07 | 11.68 | 11.92 | +1.19% | 43,366 | 51,751,846 |
| 2024-06-27 | 11.96 | 12.13 | 11.74 | 11.78 | -1.59% | 37,042 | 44,281,940 |
| 2024-06-26 | 11.66 | 12 | 11.57 | 11.97 | +2.57% | 31,029 | 36,601,868 |
| 2024-06-25 | 11.75 | 11.94 | 11.55 | 11.67 | -0.6% | 34,501 | 40,456,778 |
| 2024-06-24 | 12.13 | 12.18 | 11.67 | 11.74 | -3.61% | 46,218 | 54,897,282 |
| 2024-06-21 | 12.13 | 12.28 | 11.99 | 12.18 | +0.58% | 27,789 | 33,817,927 |
| 2024-06-20 | 12.37 | 12.45 | 12.11 | 12.11 | -2.81% | 34,404 | 42,084,566 |
| 2024-06-19 | 12.67 | 12.67 | 12.42 | 12.46 | -1.27% | 48,910 | 61,153,954 |
| 2024-06-18 | 12.3 | 12.68 | 12.3 | 12.62 | +2.52% | 44,301 | 55,594,525 |
| 2024-06-17 | 12.49 | 12.51 | 12.27 | 12.31 | -1.6% | 46,443 | 57,385,496 |
| 2024-06-14 | 12.33 | 12.65 | 12.33 | 12.51 | +0.16% | 45,082 | 56,392,139 |
| 2024-06-13 | 12.69 | 12.72 | 12.42 | 12.49 | -1.19% | 33,589 | 42,174,701 |
| 2024-06-12 | 12.53 | 12.74 | 12.47 | 12.64 | +0.72% | 30,634 | 38,654,242 |
| 2024-06-11 | 12.31 | 12.67 | 12.16 | 12.55 | +0.88% | 37,710 | 46,930,551 |
| 2024-06-07 | 12.35 | 12.6 | 12.24 | 12.44 | +1.72% | 42,086 | 52,328,516 |
| 2024-06-06 | 12.72 | 12.79 | 12.11 | 12.23 | -3.09% | 67,955 | 84,034,854 |
| 2024-06-05 | 13.1 | 13.1 | 12.61 | 12.62 | -3.44% | 59,539 | 76,384,390 |
| 2024-06-04 | 13 | 13.11 | 12.77 | 13.07 | +0.31% | 44,213 | 57,221,281 |
| 2024-06-03 | 13.24 | 13.24 | 12.91 | 13.03 | -1.44% | 44,434 | 58,059,018 |
| 2024-05-31 | 13.05 | 13.23 | 13.03 | 13.22 | +1.23% | 36,465 | 47,973,646 |
| 2024-05-30 | 13.03 | 13.18 | 12.94 | 13.06 | -0.31% | 27,085 | 35,417,802 |
| 2024-05-29 | 13.1 | 13.19 | 13.02 | 13.1 | -0.08% | 30,254 | 39,634,101 |
| 2024-05-28 | 13.22 | 13.29 | 13.06 | 13.11 | -0.91% | 35,137 | 46,204,802 |
| 2024-05-27 | 13.18 | 13.24 | 12.88 | 13.23 | +0.99% | 53,214 | 69,718,814 |
| 2024-05-24 | 13.09 | 13.3 | 12.96 | 13.1 | +0.61% | 45,467 | 59,804,714 |
| 2024-05-23 | 13.2 | 13.23 | 12.95 | 13.02 | -1.66% | 64,732 | 84,648,763 |
| 2024-05-22 | 13.38 | 13.45 | 13.1 | 13.24 | -0.9% | 47,787 | 63,324,789 |
| 2024-05-21 | 13.47 | 13.47 | 13.28 | 13.36 | -1.55% | 41,445 | 55,287,485 |
| 2024-05-20 | 13.29 | 13.69 | 13.23 | 13.57 | -1.52% | 82,793 | 111,656,029 |
| 2024-05-17 | 13.86 | 13.9 | 13.6 | 13.78 | -0.43% | 76,163 | 104,592,898 |
| 2024-05-16 | 14.1 | 14.13 | 13.76 | 13.84 | -1.28% | 73,118 | 101,679,236 |
| 2024-05-15 | 14.12 | 14.28 | 13.95 | 14.02 | -1.13% | 56,944 | 80,309,078 |
| 2024-05-14 | 14.13 | 14.35 | 14.11 | 14.18 | 0% | 71,359 | 101,414,787 |
| 2024-05-13 | 13.9 | 14.46 | 13.8 | 14.18 | +1.79% | 114,818 | 162,835,794 |
| 2024-05-10 | 14.26 | 14.26 | 13.9 | 13.93 | -1.97% | 84,042 | 117,795,323 |
| 2024-05-09 | 14.17 | 14.26 | 14.01 | 14.21 | +0.92% | 77,186 | 109,221,769 |
| 2024-05-08 | 14.27 | 14.37 | 14.01 | 14.08 | -1.12% | 81,532 | 115,524,930 |
| 2024-05-07 | 14.65 | 14.75 | 14.14 | 14.24 | -2.26% | 130,648 | 187,124,604 |
| 2024-05-06 | 14.43 | 14.67 | 14.16 | 14.57 | +1.18% | 140,487 | 201,813,277 |
| 2024-04-30 | 14.3 | 14.63 | 14.18 | 14.4 | +0.21% | 148,906 | 214,769,851 |
| 2024-04-29 | 14.35 | 14.43 | 13.92 | 14.37 | -0.96% | 204,101 | 289,772,217 |
| 2024-04-26 | 13.49 | 14.91 | 13.43 | 14.51 | +8.12% | 262,480 | 374,354,212 |
| 2024-04-25 | 13.47 | 13.5 | 13.3 | 13.42 | -0.89% | 72,392 | 96,974,718 |
| 2024-04-24 | 13.02 | 13.56 | 13.02 | 13.54 | +3.52% | 115,293 | 154,503,158 |
| 2024-04-23 | 13.2 | 13.47 | 13.01 | 13.08 | -1.65% | 86,530 | 113,844,152 |
| 2024-04-22 | 13.5 | 13.59 | 13.15 | 13.3 | +1.14% | 126,428 | 168,864,524 |
| 2024-04-19 | 13.15 | 13.37 | 13.03 | 13.15 | -1.35% | 106,483 | 140,281,816 |
| 2024-04-18 | 12.6 | 13.55 | 12.4 | 13.33 | +5.79% | 208,838 | 274,962,065 |
| 2024-04-17 | 11.61 | 12.6 | 11.61 | 12.6 | +9.76% | 104,042 | 127,022,602 |
| 2024-04-16 | 12.1 | 12.17 | 11.3 | 11.48 | -5.75% | 94,753 | 110,188,804 |
| 2024-04-15 | 12.32 | 12.49 | 11.94 | 12.18 | -1.62% | 67,416 | 82,290,768 |
| 2024-04-12 | 12.38 | 12.55 | 12.24 | 12.38 | -0.64% | 38,347 | 47,629,121 |
| 2024-04-11 | 12.37 | 12.69 | 12.28 | 12.46 | +0.81% | 41,011 | 51,482,178 |
| 2024-04-10 | 12.79 | 12.79 | 12.25 | 12.36 | -2.68% | 45,424 | 56,514,748 |
| 2024-04-09 | 12.85 | 12.86 | 12.61 | 12.7 | -0.08% | 40,586 | 51,604,769 |
| 2024-04-08 | 13.12 | 13.15 | 12.66 | 12.71 | -2.08% | 44,325 | 56,996,587 |
| 2024-04-03 | 13.09 | 13.12 | 12.77 | 12.98 | -1.22% | 47,753 | 61,845,640 |
| 2024-04-02 | 13.22 | 13.27 | 13.04 | 13.14 | -0.61% | 43,270 | 56,859,727 |
| 2024-04-01 | 13.09 | 13.37 | 13.05 | 13.22 | +1.69% | 71,041 | 93,887,248 |
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：