股票概览
11.77
+3.52%
+0.4
11.37
开盘价
11.8
最高价
11.32
最低价
36,286
成交量
数据更新至: 2024-06-28
技术指标
11.48
MA5 (5日均线)
11.73
MA10 (10日均线)
12.14
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 | 11.37 | 11.8 | 11.32 | 11.77 | +3.52% | 36,286 | 42,325,558 |
| 2024-06-27 | 11.62 | 11.63 | 11.36 | 11.37 | -2.15% | 14,855 | 17,033,378 |
| 2024-06-26 | 11.32 | 11.63 | 11.26 | 11.62 | +2.38% | 18,549 | 21,290,727 |
| 2024-06-25 | 11.37 | 11.56 | 11.28 | 11.35 | +0.71% | 20,969 | 23,957,568 |
| 2024-06-24 | 11.72 | 11.72 | 11.26 | 11.27 | -4.41% | 25,961 | 29,686,001 |
| 2024-06-21 | 11.71 | 11.9 | 11.61 | 11.79 | +0.68% | 17,270 | 20,315,367 |
| 2024-06-20 | 11.95 | 12.08 | 11.71 | 11.71 | -2.66% | 20,452 | 24,245,459 |
| 2024-06-19 | 12.22 | 12.27 | 12.02 | 12.03 | -1.64% | 15,030 | 18,195,635 |
| 2024-06-18 | 12.17 | 12.28 | 12.1 | 12.23 | +0.58% | 14,909 | 18,206,265 |
| 2024-06-17 | 12.37 | 12.39 | 12.12 | 12.16 | -1.7% | 18,141 | 22,202,230 |
| 2024-06-14 | 12.4 | 12.47 | 12.25 | 12.37 | -0.24% | 16,806 | 20,780,037 |
| 2024-06-13 | 12.66 | 12.66 | 12.33 | 12.4 | -1.27% | 11,733 | 14,575,909 |
| 2024-06-12 | 12.5 | 12.6 | 12.42 | 12.56 | +0.48% | 16,175 | 20,260,578 |
| 2024-06-11 | 12.3 | 12.53 | 12.17 | 12.5 | +1.13% | 20,852 | 25,769,319 |
| 2024-06-07 | 12.1 | 12.4 | 12.1 | 12.36 | +2.91% | 34,188 | 41,972,450 |
| 2024-06-06 | 12.61 | 12.7 | 11.91 | 12.01 | -4.83% | 48,766 | 59,200,137 |
| 2024-06-05 | 12.78 | 12.85 | 12.62 | 12.62 | -1.33% | 18,638 | 23,731,105 |
| 2024-06-04 | 12.71 | 12.84 | 12.65 | 12.79 | -0.08% | 20,695 | 26,364,147 |
| 2024-06-03 | 13.05 | 13.08 | 12.72 | 12.8 | -2.14% | 28,325 | 36,380,045 |
| 2024-05-31 | 13.05 | 13.16 | 13.02 | 13.08 | +0.38% | 18,807 | 24,579,989 |
| 2024-05-30 | 13.01 | 13.21 | 12.97 | 13.03 | -0.15% | 22,111 | 28,970,455 |
| 2024-05-29 | 12.98 | 13.12 | 12.97 | 13.05 | +0.31% | 14,389 | 18,790,832 |
| 2024-05-28 | 13 | 13.11 | 12.97 | 13.01 | -0.15% | 14,420 | 18,830,015 |
| 2024-05-27 | 12.9 | 13.07 | 12.83 | 13.03 | +1.16% | 16,147 | 20,900,121 |
| 2024-05-24 | 12.83 | 13.03 | 12.81 | 12.88 | -0.16% | 18,134 | 23,457,104 |
| 2024-05-23 | 13.09 | 13.13 | 12.83 | 12.9 | -1.75% | 27,044 | 35,023,902 |
| 2024-05-22 | 13.03 | 13.2 | 13.02 | 13.13 | -0.08% | 23,574 | 30,915,115 |
| 2024-05-21 | 13.32 | 13.37 | 13.11 | 13.14 | -1.28% | 28,576 | 37,653,847 |
| 2024-05-20 | 13.28 | 13.4 | 13.28 | 13.31 | 0% | 25,603 | 34,154,160 |
| 2024-05-17 | 13.3 | 13.37 | 13.21 | 13.31 | +0.15% | 24,807 | 32,909,279 |
| 2024-05-16 | 13.29 | 13.41 | 13.25 | 13.29 | +0.08% | 27,530 | 36,715,313 |
| 2024-05-15 | 13.5 | 13.52 | 13.25 | 13.28 | -1.99% | 39,912 | 53,392,445 |
| 2024-05-14 | 13.65 | 13.71 | 13.48 | 13.55 | -1.17% | 57,501 | 78,056,003 |
| 2024-05-13 | 13.49 | 13.75 | 13.33 | 13.71 | +1.18% | 79,845 | 109,030,366 |
| 2024-05-10 | 13.61 | 13.66 | 13.42 | 13.55 | -0.44% | 35,561 | 48,116,581 |
| 2024-05-09 | 13.62 | 13.72 | 13.57 | 13.61 | -0.07% | 40,677 | 55,540,057 |
| 2024-05-08 | 13.73 | 13.82 | 13.57 | 13.62 | -1.02% | 36,120 | 49,384,788 |
| 2024-05-07 | 13.69 | 13.81 | 13.6 | 13.76 | +0.36% | 45,004 | 61,618,214 |
| 2024-05-06 | 13.58 | 13.77 | 13.49 | 13.71 | +1.71% | 50,405 | 68,692,802 |
| 2024-04-30 | 13.58 | 13.58 | 13.4 | 13.48 | -0.07% | 33,308 | 44,900,195 |
| 2024-04-29 | 13.36 | 13.52 | 13.27 | 13.49 | +0.97% | 42,383 | 56,989,341 |
| 2024-04-26 | 13.38 | 13.4 | 13.16 | 13.36 | -0.15% | 34,513 | 45,859,108 |
| 2024-04-25 | 13.15 | 13.57 | 13.13 | 13.38 | +1.44% | 37,591 | 50,276,781 |
| 2024-04-24 | 13.33 | 13.55 | 13.1 | 13.19 | -3.51% | 71,187 | 94,432,435 |
| 2024-04-23 | 13.66 | 13.8 | 13.54 | 13.67 | +0.07% | 33,960 | 46,439,618 |
| 2024-04-22 | 14.12 | 14.12 | 13.64 | 13.66 | -1.87% | 55,970 | 76,859,459 |
| 2024-04-19 | 13.42 | 13.92 | 13.42 | 13.92 | +2.81% | 81,666 | 112,179,451 |
| 2024-04-18 | 13.52 | 13.67 | 13.36 | 13.54 | 0% | 51,369 | 69,644,697 |
| 2024-04-17 | 12.81 | 13.75 | 12.8 | 13.54 | +4.07% | 68,433 | 91,786,798 |
| 2024-04-16 | 13.62 | 13.82 | 12.97 | 13.01 | -2.91% | 76,006 | 101,024,873 |
| 2024-04-15 | 13.34 | 13.52 | 13.19 | 13.4 | +0.45% | 55,062 | 73,615,115 |
| 2024-04-12 | 13.26 | 13.45 | 13.25 | 13.34 | +0.23% | 28,416 | 37,959,869 |
| 2024-04-11 | 13.1 | 13.44 | 13.05 | 13.31 | +0.83% | 27,602 | 36,829,025 |
| 2024-04-10 | 13.39 | 13.4 | 13.05 | 13.2 | -1.2% | 21,301 | 28,148,245 |
| 2024-04-09 | 13.16 | 13.4 | 13.1 | 13.36 | +1.37% | 19,125 | 25,310,780 |
| 2024-04-08 | 13.4 | 13.43 | 13.17 | 13.18 | -2.15% | 27,907 | 37,019,198 |
| 2024-04-03 | 13.33 | 13.53 | 13.3 | 13.47 | +0.52% | 30,150 | 40,448,418 |
| 2024-04-02 | 13.15 | 13.51 | 13.15 | 13.4 | +1.44% | 35,344 | 47,327,858 |
| 2024-04-01 | 13.09 | 13.23 | 13.02 | 13.21 | +1.46% | 23,290 | 30,628,583 |
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：