股票概览
11.64
-1.19%
-0.14
11.77
开盘价
12.03
最高价
11.62
最低价
10,101
成交量
数据更新至: 2024-06-28
技术指标
11.58
MA5 (5日均线)
11.74
MA10 (10日均线)
12.02
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 | 11.77 | 12.03 | 11.62 | 11.64 | -1.19% | 10,101 | 11,967,755 |
| 2024-06-27 | 11.91 | 12.17 | 11.71 | 11.78 | -1.92% | 13,141 | 15,715,137 |
| 2024-06-26 | 11.2 | 12.04 | 11.14 | 12.01 | +6.66% | 16,172 | 18,798,862 |
| 2024-06-25 | 11.2 | 11.44 | 11.11 | 11.26 | +0.36% | 10,510 | 11,855,078 |
| 2024-06-24 | 11.7 | 11.75 | 11.18 | 11.22 | -5.24% | 12,703 | 14,436,927 |
| 2024-06-21 | 11.68 | 11.93 | 11.6 | 11.84 | +0.42% | 6,991 | 8,258,434 |
| 2024-06-20 | 11.92 | 12.14 | 11.76 | 11.79 | -1.5% | 11,476 | 13,647,124 |
| 2024-06-19 | 12.02 | 12.23 | 11.87 | 11.97 | -0.42% | 9,376 | 11,263,058 |
| 2024-06-18 | 11.9 | 12.08 | 11.85 | 12.02 | +1.18% | 8,852 | 10,605,635 |
| 2024-06-17 | 12 | 12.08 | 11.83 | 11.88 | -2.46% | 10,725 | 12,790,783 |
| 2024-06-14 | 12.22 | 12.4 | 12.02 | 12.18 | -0.65% | 9,440 | 11,461,955 |
| 2024-06-13 | 12.26 | 12.36 | 12.13 | 12.26 | +0.16% | 11,824 | 14,488,377 |
| 2024-06-12 | 11.97 | 12.37 | 11.96 | 12.24 | +1.66% | 11,406 | 13,923,989 |
| 2024-06-11 | 11.94 | 12.1 | 11.6 | 12.04 | +0.92% | 11,278 | 13,398,733 |
| 2024-06-07 | 11.66 | 12 | 11.66 | 11.93 | +3.02% | 13,848 | 16,440,952 |
| 2024-06-06 | 12.24 | 12.31 | 11.38 | 11.58 | -5.47% | 27,563 | 32,248,198 |
| 2024-06-05 | 12.46 | 12.69 | 12.2 | 12.25 | -1.69% | 11,634 | 14,340,462 |
| 2024-06-04 | 12.77 | 12.77 | 12.2 | 12.46 | -2.81% | 16,495 | 20,509,040 |
| 2024-06-03 | 13.26 | 13.26 | 12.71 | 12.82 | -3.39% | 16,734 | 21,647,360 |
| 2024-05-31 | 13.04 | 13.32 | 13.02 | 13.27 | +1.69% | 15,350 | 20,208,464 |
| 2024-05-30 | 13.03 | 13.29 | 12.94 | 13.05 | -0.23% | 13,872 | 18,199,963 |
| 2024-05-29 | 12.8 | 13.24 | 12.8 | 13.08 | +0.77% | 15,590 | 20,420,330 |
| 2024-05-28 | 12.91 | 13.13 | 12.78 | 12.98 | -0.38% | 16,752 | 21,784,598 |
| 2024-05-27 | 12.85 | 13.04 | 12.66 | 13.03 | +0.31% | 20,402 | 26,215,849 |
| 2024-05-24 | 13.28 | 13.38 | 12.93 | 12.99 | -2.18% | 26,954 | 35,310,200 |
| 2024-05-23 | 14.12 | 14.39 | 13.2 | 13.28 | -8.85% | 61,390 | 83,526,787 |
| 2024-05-22 | 14.2 | 15.65 | 14.15 | 14.57 | +6.35% | 78,375 | 115,930,816 |
| 2024-05-21 | 13.99 | 14 | 13.62 | 13.7 | -2.35% | 16,744 | 23,054,561 |
| 2024-05-20 | 14.05 | 14.24 | 14 | 14.03 | -0.14% | 13,900 | 19,567,424 |
| 2024-05-17 | 13.98 | 14.1 | 13.85 | 14.05 | +0.5% | 12,402 | 17,309,890 |
| 2024-05-16 | 13.96 | 14.19 | 13.83 | 13.98 | +0.87% | 12,168 | 17,075,168 |
| 2024-05-15 | 14.12 | 14.13 | 13.83 | 13.86 | -1.84% | 13,111 | 18,294,626 |
| 2024-05-14 | 14.05 | 14.29 | 13.98 | 14.12 | +1% | 10,978 | 15,562,181 |
| 2024-05-13 | 14.42 | 14.42 | 13.89 | 13.98 | -3.12% | 18,248 | 25,655,110 |
| 2024-05-10 | 14.99 | 14.99 | 14.36 | 14.43 | -2.7% | 17,398 | 25,417,038 |
| 2024-05-09 | 14.68 | 15 | 14.56 | 14.83 | +0.75% | 19,730 | 29,264,062 |
| 2024-05-08 | 14.44 | 14.98 | 14.36 | 14.72 | +1.52% | 24,853 | 36,695,397 |
| 2024-05-07 | 14.5 | 14.59 | 14.34 | 14.5 | +0.9% | 14,474 | 20,924,093 |
| 2024-05-06 | 14.73 | 14.73 | 14.33 | 14.37 | -0.14% | 16,446 | 23,827,684 |
| 2024-04-30 | 14.38 | 14.55 | 14.25 | 14.39 | +0.21% | 15,092 | 21,751,270 |
| 2024-04-29 | 13.86 | 14.5 | 13.75 | 14.36 | +4.59% | 23,073 | 32,748,165 |
| 2024-04-26 | 13.5 | 13.82 | 13.48 | 13.73 | +0.88% | 19,070 | 26,045,576 |
| 2024-04-25 | 13.25 | 13.66 | 13.14 | 13.61 | +2.64% | 12,654 | 17,121,443 |
| 2024-04-24 | 12.8 | 13.27 | 12.7 | 13.26 | +2.95% | 13,624 | 17,886,704 |
| 2024-04-23 | 12.65 | 12.97 | 12.23 | 12.88 | -0.62% | 21,196 | 26,810,478 |
| 2024-04-22 | 12.49 | 13.04 | 12.23 | 12.96 | +3.27% | 16,248 | 20,674,715 |
| 2024-04-19 | 12.59 | 12.85 | 12.46 | 12.55 | -1.41% | 9,736 | 12,269,062 |
| 2024-04-18 | 12.85 | 12.92 | 12.42 | 12.73 | -0.86% | 16,457 | 20,920,596 |
| 2024-04-17 | 12.01 | 13 | 12.01 | 12.84 | +8.26% | 23,552 | 29,850,844 |
| 2024-04-16 | 12.74 | 12.79 | 11.86 | 11.86 | -7.92% | 21,572 | 26,130,963 |
| 2024-04-15 | 13.5 | 13.98 | 12.62 | 12.88 | -5.78% | 25,626 | 33,658,363 |
| 2024-04-12 | 13.8 | 14.08 | 13.63 | 13.67 | -1.51% | 11,711 | 16,122,132 |
| 2024-04-11 | 13.85 | 14.08 | 13.74 | 13.88 | -0.57% | 14,494 | 20,224,210 |
| 2024-04-10 | 14.27 | 14.48 | 13.84 | 13.96 | -2.65% | 19,680 | 27,637,116 |
| 2024-04-09 | 13.5 | 14.5 | 13.48 | 14.34 | +5.91% | 33,145 | 46,959,374 |
| 2024-04-08 | 14.17 | 14.19 | 13.53 | 13.54 | -5.12% | 23,738 | 32,880,361 |
| 2024-04-03 | 14.14 | 14.42 | 14.03 | 14.27 | +0.71% | 20,641 | 29,361,127 |
| 2024-04-02 | 14.38 | 14.38 | 14.06 | 14.17 | -1.12% | 18,677 | 26,441,262 |
| 2024-04-01 | 14.14 | 14.4 | 13.91 | 14.33 | +2.21% | 28,546 | 40,369,305 |
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：