股票概览
11.36
+0.26%
+0.03
11.33
开盘价
11.51
最高价
11.29
最低价
22,349
成交量
数据更新至: 2024-06-28
技术指标
11.38
MA5 (5日均线)
11.73
MA10 (10日均线)
12.04
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 | 11.33 | 11.51 | 11.29 | 11.36 | +0.26% | 22,349 | 25,503,539 |
| 2024-06-27 | 11.59 | 11.62 | 11.33 | 11.33 | -2.41% | 20,836 | 23,847,581 |
| 2024-06-26 | 11.3 | 11.64 | 11.2 | 11.61 | +3.11% | 32,681 | 37,459,746 |
| 2024-06-25 | 11.35 | 11.47 | 11.23 | 11.26 | -0.62% | 18,623 | 21,113,959 |
| 2024-06-24 | 11.86 | 11.9 | 11.29 | 11.33 | -4.95% | 28,291 | 32,605,878 |
| 2024-06-21 | 11.87 | 12.06 | 11.73 | 11.92 | +0.42% | 13,504 | 16,089,872 |
| 2024-06-20 | 12.29 | 12.34 | 11.87 | 11.87 | -3.42% | 32,059 | 38,627,753 |
| 2024-06-19 | 12.22 | 12.45 | 12.09 | 12.29 | +0.82% | 19,809 | 24,311,565 |
| 2024-06-18 | 12.14 | 12.24 | 12.07 | 12.19 | +0.41% | 11,983 | 14,600,026 |
| 2024-06-17 | 12.11 | 12.2 | 12.06 | 12.14 | -0.33% | 14,465 | 17,560,839 |
| 2024-06-14 | 12.13 | 12.18 | 11.97 | 12.18 | +0.41% | 16,670 | 20,115,854 |
| 2024-06-13 | 12.36 | 12.45 | 12.08 | 12.13 | -1.86% | 25,086 | 30,647,691 |
| 2024-06-12 | 12.25 | 12.51 | 12.22 | 12.36 | +0.73% | 24,413 | 30,246,116 |
| 2024-06-11 | 12.17 | 12.31 | 12.05 | 12.27 | +0.74% | 18,410 | 22,408,876 |
| 2024-06-07 | 12.18 | 12.27 | 12.12 | 12.18 | +0.91% | 20,202 | 24,650,459 |
| 2024-06-06 | 12.38 | 12.45 | 12.02 | 12.07 | -2.11% | 30,221 | 36,707,112 |
| 2024-06-05 | 12.51 | 12.63 | 12.3 | 12.33 | -2.3% | 23,501 | 29,290,250 |
| 2024-06-04 | 12.58 | 12.64 | 12.38 | 12.62 | +0.4% | 22,556 | 28,166,399 |
| 2024-06-03 | 12.8 | 12.82 | 12.47 | 12.57 | -1.57% | 30,569 | 38,473,925 |
| 2024-05-31 | 12.79 | 12.85 | 12.68 | 12.77 | +0.08% | 25,817 | 32,910,718 |
| 2024-05-30 | 12.88 | 12.99 | 12.69 | 12.76 | -1.39% | 29,142 | 37,335,215 |
| 2024-05-29 | 12.83 | 13.09 | 12.83 | 12.94 | -1.22% | 33,815 | 43,812,869 |
| 2024-05-28 | 13.2 | 13.41 | 12.98 | 13.1 | -2.6% | 56,770 | 74,438,559 |
| 2024-05-27 | 13.68 | 13.94 | 13.07 | 13.45 | +3.3% | 88,764 | 120,582,751 |
| 2024-05-24 | 12.93 | 13.29 | 12.92 | 13.02 | +0.85% | 31,750 | 41,542,802 |
| 2024-05-23 | 13.3 | 13.32 | 12.87 | 12.91 | -4.01% | 57,765 | 75,403,693 |
| 2024-05-22 | 13.73 | 14 | 13.34 | 13.45 | -1.1% | 62,590 | 84,712,061 |
| 2024-05-21 | 13.5 | 13.75 | 13.31 | 13.6 | +0.22% | 63,462 | 85,789,268 |
| 2024-05-20 | 13.75 | 13.92 | 13.48 | 13.57 | -1.95% | 80,676 | 109,866,611 |
| 2024-05-17 | 13.69 | 13.85 | 13.31 | 13.84 | -0.86% | 119,413 | 162,214,079 |
| 2024-05-16 | 13.15 | 14.15 | 13.15 | 13.96 | +6.24% | 156,593 | 216,552,936 |
| 2024-05-15 | 13.44 | 13.5 | 13.12 | 13.14 | -2.95% | 54,297 | 71,905,916 |
| 2024-05-14 | 12.98 | 13.55 | 12.95 | 13.54 | +4.56% | 81,954 | 109,175,959 |
| 2024-05-13 | 13.21 | 13.28 | 12.87 | 12.95 | -2.26% | 52,292 | 68,436,662 |
| 2024-05-10 | 13.5 | 13.65 | 13.2 | 13.25 | -2.14% | 58,201 | 77,877,140 |
| 2024-05-09 | 13.57 | 13.74 | 13.4 | 13.54 | -0.22% | 52,753 | 71,536,041 |
| 2024-05-08 | 13.41 | 13.65 | 13.32 | 13.57 | +0.59% | 53,335 | 72,004,339 |
| 2024-05-07 | 13.38 | 13.59 | 13.3 | 13.49 | +0.52% | 43,886 | 59,067,257 |
| 2024-05-06 | 13.28 | 13.45 | 13.21 | 13.42 | +2.13% | 48,423 | 64,662,485 |
| 2024-04-30 | 13.08 | 13.22 | 13 | 13.14 | +0.38% | 51,155 | 67,166,297 |
| 2024-04-29 | 12.43 | 13.19 | 12.4 | 13.09 | +5.23% | 66,130 | 85,210,605 |
| 2024-04-26 | 12.45 | 12.48 | 12.03 | 12.44 | -2.2% | 57,105 | 70,454,203 |
| 2024-04-25 | 12.54 | 12.82 | 12.52 | 12.72 | +1.52% | 32,688 | 41,647,311 |
| 2024-04-24 | 12.57 | 12.58 | 12.41 | 12.53 | +0.08% | 23,285 | 29,096,680 |
| 2024-04-23 | 12.68 | 12.69 | 12.4 | 12.52 | -0.87% | 19,700 | 24,631,489 |
| 2024-04-22 | 12.39 | 12.68 | 12.26 | 12.63 | +2.1% | 27,522 | 34,572,713 |
| 2024-04-19 | 12.32 | 12.6 | 12.2 | 12.37 | -0.96% | 16,261 | 20,160,880 |
| 2024-04-18 | 12.4 | 12.55 | 12.33 | 12.49 | +0.89% | 18,469 | 23,012,001 |
| 2024-04-17 | 12.02 | 12.48 | 12.02 | 12.38 | +3.34% | 26,720 | 33,039,914 |
| 2024-04-16 | 12.53 | 12.54 | 11.95 | 11.98 | -4.69% | 34,553 | 42,007,144 |
| 2024-04-15 | 12.8 | 12.89 | 12.46 | 12.57 | -1.64% | 31,586 | 39,908,268 |
| 2024-04-12 | 12.75 | 12.84 | 12.64 | 12.78 | +0.63% | 16,268 | 20,695,550 |
| 2024-04-11 | 12.63 | 12.86 | 12.57 | 12.7 | -0.24% | 13,861 | 17,634,286 |
| 2024-04-10 | 12.94 | 13.1 | 12.6 | 12.73 | -1.7% | 24,508 | 31,375,399 |
| 2024-04-09 | 12.9 | 12.99 | 12.68 | 12.95 | +1.17% | 25,586 | 32,861,520 |
| 2024-04-08 | 13.14 | 13.14 | 12.76 | 12.8 | -1.84% | 26,537 | 34,193,956 |
| 2024-04-03 | 13.03 | 13.14 | 12.98 | 13.04 | +0.31% | 25,735 | 33,635,337 |
| 2024-04-02 | 12.89 | 13.06 | 12.85 | 13 | +1.17% | 27,508 | 35,672,125 |
| 2024-04-01 | 12.7 | 12.86 | 12.64 | 12.85 | +1.34% | 22,783 | 29,138,115 |
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：