股票概览
12.36
+5.82%
+0.68
11.76
开盘价
12.46
最高价
11.76
最低价
371,569
成交量
数据更新至: 2024-06-28
技术指标
11.81
MA5 (5日均线)
12.07
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 | 11.76 | 12.46 | 11.76 | 12.36 | +5.82% | 371,569 | 454,137,479 |
| 2024-06-27 | 11.92 | 12.15 | 11.68 | 11.68 | -2.91% | 232,312 | 276,806,623 |
| 2024-06-26 | 11.49 | 12.08 | 11.08 | 12.03 | +4.61% | 276,929 | 323,270,821 |
| 2024-06-25 | 11.48 | 11.89 | 11.41 | 11.5 | +0.17% | 252,153 | 293,183,674 |
| 2024-06-24 | 11.88 | 12.25 | 11.35 | 11.48 | -3.61% | 269,537 | 317,300,307 |
| 2024-06-21 | 11.78 | 12.06 | 11.58 | 11.91 | +0.93% | 224,936 | 267,039,929 |
| 2024-06-20 | 12.73 | 12.77 | 11.78 | 11.8 | -8.95% | 467,922 | 568,000,388 |
| 2024-06-19 | 12.5 | 13.36 | 12.41 | 12.96 | +2.53% | 608,764 | 792,236,306 |
| 2024-06-18 | 12.38 | 12.88 | 12.28 | 12.64 | +2.43% | 423,076 | 533,337,731 |
| 2024-06-17 | 12.38 | 12.66 | 12.29 | 12.34 | -1.28% | 277,691 | 345,499,878 |
| 2024-06-14 | 12.56 | 12.82 | 12.29 | 12.5 | -1.26% | 390,784 | 488,392,035 |
| 2024-06-13 | 12.81 | 12.95 | 12.53 | 12.66 | -2.62% | 475,198 | 605,637,572 |
| 2024-06-12 | 12.94 | 13.26 | 12.58 | 13 | 0% | 633,887 | 818,115,104 |
| 2024-06-11 | 11.1 | 13.38 | 10.83 | 13 | +16.59% | 731,532 | 903,735,101 |
| 2024-06-07 | 11.66 | 11.85 | 10.98 | 11.15 | -2.28% | 280,405 | 316,598,446 |
| 2024-06-06 | 11.77 | 12.08 | 11.29 | 11.41 | -5.39% | 451,926 | 523,185,868 |
| 2024-06-05 | 11.96 | 12.65 | 11.91 | 12.06 | -0.58% | 407,738 | 499,330,848 |
| 2024-06-04 | 12 | 12.39 | 11.77 | 12.13 | -0.98% | 435,990 | 524,423,793 |
| 2024-06-03 | 11.9 | 13.16 | 11.78 | 12.25 | +1.83% | 725,118 | 902,177,308 |
| 2024-05-31 | 10.69 | 12.36 | 10.66 | 12.03 | +10.98% | 655,102 | 753,986,419 |
| 2024-05-30 | 10.02 | 10.94 | 9.93 | 10.84 | +5.34% | 353,337 | 375,369,184 |
| 2024-05-29 | 10.5 | 10.74 | 10.01 | 10.29 | +1.88% | 164,806 | 170,499,991 |
| 2024-05-28 | 9.99 | 10.35 | 9.91 | 10.1 | +0.8% | 99,125 | 100,712,680 |
| 2024-05-27 | 9.86 | 10.03 | 9.6 | 10.02 | +2.35% | 80,135 | 78,569,323 |
| 2024-05-24 | 10.08 | 10.16 | 9.76 | 9.79 | -4.02% | 122,780 | 121,899,679 |
| 2024-05-23 | 10.38 | 10.49 | 10.15 | 10.2 | -2.49% | 115,999 | 119,335,037 |
| 2024-05-22 | 10.17 | 10.66 | 10.12 | 10.46 | +1.85% | 159,349 | 166,636,271 |
| 2024-05-21 | 10.3 | 10.55 | 10.04 | 10.27 | -0.39% | 129,992 | 133,421,678 |
| 2024-05-20 | 10.26 | 10.43 | 10.18 | 10.31 | +0.59% | 90,671 | 93,553,037 |
| 2024-05-17 | 10.04 | 10.28 | 9.94 | 10.25 | +2.19% | 96,040 | 97,421,783 |
| 2024-05-16 | 10.1 | 10.28 | 9.99 | 10.03 | -0.2% | 81,135 | 82,284,243 |
| 2024-05-15 | 10.21 | 10.35 | 10 | 10.05 | -1.47% | 81,390 | 82,649,489 |
| 2024-05-14 | 10.22 | 10.42 | 10.14 | 10.2 | -0.29% | 79,634 | 81,535,652 |
| 2024-05-13 | 10.56 | 10.6 | 10.16 | 10.23 | -4.39% | 138,530 | 142,823,016 |
| 2024-05-10 | 10.8 | 11.04 | 10.65 | 10.7 | -0.83% | 160,257 | 173,482,485 |
| 2024-05-09 | 10.52 | 10.84 | 10.52 | 10.79 | +0.75% | 147,125 | 157,426,009 |
| 2024-05-08 | 10.85 | 11.18 | 10.62 | 10.71 | -0.93% | 219,660 | 239,246,572 |
| 2024-05-07 | 10.52 | 10.94 | 10.35 | 10.81 | +3.64% | 199,693 | 214,316,020 |
| 2024-05-06 | 10.46 | 10.65 | 10.43 | 10.43 | +0.58% | 110,375 | 116,182,741 |
| 2024-04-30 | 10.38 | 10.57 | 10.31 | 10.37 | -1.05% | 106,498 | 111,083,947 |
| 2024-04-29 | 10.37 | 10.55 | 10.37 | 10.48 | +1.16% | 112,731 | 117,901,233 |
| 2024-04-26 | 10 | 10.4 | 10 | 10.36 | +2.78% | 137,052 | 141,024,127 |
| 2024-04-25 | 10.17 | 10.25 | 10.01 | 10.08 | -1.75% | 119,334 | 120,891,967 |
| 2024-04-24 | 9.9 | 10.31 | 9.9 | 10.26 | +1.48% | 175,200 | 177,942,511 |
| 2024-04-23 | 9.75 | 10.49 | 9.72 | 10.11 | +2.64% | 192,665 | 193,579,124 |
| 2024-04-22 | 9.62 | 9.99 | 9.35 | 9.85 | +1.55% | 161,526 | 157,903,797 |
| 2024-04-19 | 9.66 | 9.76 | 9.52 | 9.7 | +0.41% | 80,028 | 77,216,689 |
| 2024-04-18 | 9.8 | 9.9 | 9.6 | 9.66 | -1.23% | 87,180 | 85,098,757 |
| 2024-04-17 | 9.27 | 9.78 | 9.27 | 9.78 | +7.95% | 104,317 | 100,070,057 |
| 2024-04-16 | 9.58 | 9.69 | 9.04 | 9.06 | -6.79% | 121,130 | 112,315,337 |
| 2024-04-15 | 9.98 | 10.06 | 9.54 | 9.72 | -2.11% | 97,967 | 95,849,647 |
| 2024-04-12 | 10.06 | 10.21 | 9.93 | 9.93 | -1% | 59,018 | 59,491,324 |
| 2024-04-11 | 9.92 | 10.25 | 9.87 | 10.03 | +0.8% | 82,068 | 82,828,562 |
| 2024-04-10 | 10.18 | 10.29 | 9.82 | 9.95 | -2.93% | 80,302 | 80,154,588 |
| 2024-04-09 | 10.2 | 10.31 | 10.07 | 10.25 | +0.69% | 73,034 | 74,417,144 |
| 2024-04-08 | 10.52 | 10.53 | 10.18 | 10.18 | -3.23% | 75,127 | 77,244,093 |
| 2024-04-03 | 10.85 | 10.88 | 10.34 | 10.52 | -3.04% | 89,793 | 94,646,881 |
| 2024-04-02 | 11.02 | 11.03 | 10.71 | 10.85 | -1.45% | 91,126 | 98,977,036 |
| 2024-04-01 | 10.8 | 11.07 | 10.76 | 11.01 | +2.04% | 120,876 | 131,893,201 |
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：