股票概览
11.38
-0.7%
-0.08
11.46
开盘价
11.68
最高价
11.36
最低价
39,366
成交量
数据更新至: 2024-06-28
技术指标
11.43
MA5 (5日均线)
11.65
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 | 11.46 | 11.68 | 11.36 | 11.38 | -0.7% | 39,366 | 45,390,342 |
| 2024-06-27 | 11.74 | 11.74 | 11.41 | 11.46 | -2.22% | 31,039 | 35,854,984 |
| 2024-06-26 | 11.28 | 11.74 | 11.25 | 11.72 | +3.63% | 39,164 | 45,098,834 |
| 2024-06-25 | 11.3 | 11.46 | 11.22 | 11.31 | +0.09% | 31,044 | 35,253,786 |
| 2024-06-24 | 11.7 | 11.71 | 11.25 | 11.3 | -3.83% | 44,083 | 50,296,507 |
| 2024-06-21 | 11.68 | 11.98 | 11.61 | 11.75 | +0.43% | 33,531 | 39,483,577 |
| 2024-06-20 | 11.88 | 12.04 | 11.67 | 11.7 | -1.52% | 36,022 | 42,531,506 |
| 2024-06-19 | 12.07 | 12.11 | 11.86 | 11.88 | -1.33% | 30,369 | 36,247,745 |
| 2024-06-18 | 12 | 12.13 | 11.95 | 12.04 | +0.33% | 37,523 | 45,125,389 |
| 2024-06-17 | 12.17 | 12.31 | 11.96 | 12 | -1.4% | 37,023 | 44,486,344 |
| 2024-06-14 | 12.15 | 12.21 | 11.97 | 12.17 | 0% | 54,591 | 66,008,088 |
| 2024-06-13 | 12.33 | 12.41 | 12.1 | 12.17 | -1.62% | 37,940 | 46,326,695 |
| 2024-06-12 | 12.36 | 12.52 | 12.32 | 12.37 | 0% | 35,207 | 43,622,297 |
| 2024-06-11 | 12.06 | 12.41 | 12.04 | 12.37 | +1.39% | 36,964 | 45,248,570 |
| 2024-06-07 | 12.33 | 12.39 | 12.1 | 12.2 | -0.41% | 36,675 | 44,933,084 |
| 2024-06-06 | 12.52 | 12.62 | 12.14 | 12.25 | -2.39% | 49,353 | 60,641,977 |
| 2024-06-05 | 12.66 | 12.8 | 12.51 | 12.55 | -0.79% | 39,917 | 50,609,533 |
| 2024-06-04 | 12.6 | 12.72 | 12.52 | 12.65 | +0.08% | 26,947 | 33,980,167 |
| 2024-06-03 | 12.85 | 12.9 | 12.55 | 12.64 | -2.09% | 45,058 | 57,117,341 |
| 2024-05-31 | 12.82 | 13.06 | 12.77 | 12.91 | +0.23% | 37,668 | 48,760,617 |
| 2024-05-30 | 12.7 | 12.98 | 12.63 | 12.88 | +0.94% | 36,358 | 46,740,700 |
| 2024-05-29 | 12.78 | 12.99 | 12.65 | 12.76 | -0.47% | 40,661 | 52,185,481 |
| 2024-05-28 | 12.95 | 12.99 | 12.78 | 12.82 | -1% | 37,620 | 48,448,530 |
| 2024-05-27 | 13 | 13.1 | 12.66 | 12.95 | -0.38% | 61,349 | 78,717,263 |
| 2024-05-24 | 13.13 | 13.23 | 12.99 | 13 | -0.99% | 31,968 | 41,857,558 |
| 2024-05-23 | 13.49 | 13.59 | 13.08 | 13.13 | -3.24% | 53,795 | 71,403,972 |
| 2024-05-22 | 13.57 | 13.85 | 13.44 | 13.57 | -1.02% | 76,600 | 104,319,085 |
| 2024-05-21 | 13.5 | 13.88 | 13.27 | 13.71 | +3.63% | 140,486 | 191,784,905 |
| 2024-05-20 | 13.27 | 13.39 | 13.15 | 13.23 | -0.3% | 41,957 | 55,647,867 |
| 2024-05-17 | 13.19 | 13.3 | 13.05 | 13.27 | +0.99% | 30,674 | 40,392,502 |
| 2024-05-16 | 13.28 | 13.39 | 13.11 | 13.14 | -0.38% | 40,710 | 53,803,614 |
| 2024-05-15 | 13.41 | 13.45 | 13.18 | 13.19 | -1.2% | 34,379 | 45,611,579 |
| 2024-05-14 | 13.43 | 13.54 | 13.32 | 13.35 | -0.6% | 42,078 | 56,499,907 |
| 2024-05-13 | 13.63 | 13.65 | 13.32 | 13.43 | -1.83% | 71,529 | 96,411,621 |
| 2024-05-10 | 13.91 | 13.99 | 13.63 | 13.68 | -1.58% | 53,082 | 73,040,796 |
| 2024-05-09 | 13.7 | 14 | 13.65 | 13.9 | +0.87% | 60,850 | 84,508,510 |
| 2024-05-08 | 13.7 | 13.99 | 13.69 | 13.78 | +0.15% | 74,346 | 102,885,604 |
| 2024-05-07 | 13.62 | 13.86 | 13.62 | 13.76 | +1.03% | 76,788 | 105,482,696 |
| 2024-05-06 | 13.42 | 13.76 | 13.3 | 13.62 | +3.65% | 95,249 | 129,039,202 |
| 2024-04-30 | 12.93 | 13.18 | 12.8 | 13.14 | +1.62% | 76,641 | 99,989,641 |
| 2024-04-29 | 12.63 | 12.99 | 12.63 | 12.93 | +1.57% | 50,576 | 65,197,696 |
| 2024-04-26 | 12.47 | 12.76 | 12.47 | 12.73 | +1.27% | 58,360 | 73,924,461 |
| 2024-04-25 | 12.3 | 12.75 | 12.2 | 12.57 | +3.63% | 82,921 | 104,204,108 |
| 2024-04-24 | 12.01 | 12.16 | 11.9 | 12.13 | +0.92% | 26,694 | 32,194,928 |
| 2024-04-23 | 12.01 | 12.19 | 11.83 | 12.02 | +0.84% | 40,899 | 49,027,124 |
| 2024-04-22 | 11.54 | 12.05 | 11.5 | 11.92 | +2.23% | 61,936 | 73,532,804 |
| 2024-04-19 | 11.71 | 11.85 | 11.58 | 11.66 | -0.93% | 35,660 | 41,620,507 |
| 2024-04-18 | 11.95 | 11.99 | 11.69 | 11.77 | -1.26% | 39,256 | 46,499,064 |
| 2024-04-17 | 11.46 | 11.98 | 11.46 | 11.92 | +4.38% | 50,672 | 59,989,724 |
| 2024-04-16 | 11.71 | 12.12 | 11.4 | 11.42 | -4.03% | 60,858 | 70,718,766 |
| 2024-04-15 | 12.3 | 12.48 | 11.66 | 11.9 | -3.25% | 72,971 | 87,908,829 |
| 2024-04-12 | 12.54 | 12.55 | 12.29 | 12.3 | -1.28% | 33,844 | 41,856,362 |
| 2024-04-11 | 12.5 | 12.71 | 12.44 | 12.46 | -1.19% | 36,409 | 45,762,614 |
| 2024-04-10 | 12.85 | 12.87 | 12.47 | 12.61 | -2.1% | 37,368 | 47,160,333 |
| 2024-04-09 | 12.45 | 12.9 | 12.45 | 12.88 | +2.79% | 35,414 | 45,127,350 |
| 2024-04-08 | 12.95 | 12.95 | 12.51 | 12.53 | -3.47% | 42,587 | 53,860,450 |
| 2024-04-03 | 13.06 | 13.13 | 12.88 | 12.98 | -0.23% | 34,382 | 44,724,192 |
| 2024-04-02 | 13.17 | 13.18 | 12.84 | 13.01 | -0.76% | 47,147 | 61,261,001 |
| 2024-04-01 | 12.68 | 13.13 | 12.68 | 13.11 | +3.55% | 44,601 | 57,727,749 |
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：