股票概览
11.64
-0.34%
-0.04
11.61
开盘价
11.78
最高价
11.38
最低价
25,058
成交量
数据更新至: 2024-06-28
技术指标
11.72
MA5 (5日均线)
11.96
MA10 (10日均线)
12.35
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 | 11.61 | 11.78 | 11.38 | 11.64 | -0.34% | 25,058 | 29,120,222 |
| 2024-06-27 | 11.9 | 12.05 | 11.65 | 11.68 | -2.26% | 20,867 | 24,701,798 |
| 2024-06-26 | 11.82 | 11.95 | 11.56 | 11.95 | +1.36% | 19,501 | 22,942,650 |
| 2024-06-25 | 11.53 | 11.91 | 11.53 | 11.79 | +2.08% | 28,370 | 33,395,122 |
| 2024-06-24 | 12.07 | 12.07 | 11.5 | 11.55 | -4.47% | 27,449 | 32,104,148 |
| 2024-06-21 | 11.99 | 12.19 | 11.91 | 12.09 | +1.09% | 15,222 | 18,404,033 |
| 2024-06-20 | 12.22 | 12.28 | 11.96 | 11.96 | -2.13% | 23,599 | 28,536,834 |
| 2024-06-19 | 12.4 | 12.42 | 12.21 | 12.22 | -1.45% | 19,341 | 23,765,010 |
| 2024-06-18 | 12.32 | 12.5 | 12.26 | 12.4 | +0.81% | 18,726 | 23,226,545 |
| 2024-06-17 | 12.33 | 12.38 | 12.22 | 12.3 | -0.65% | 14,240 | 17,535,487 |
| 2024-06-14 | 12.36 | 12.39 | 12.2 | 12.38 | +0.16% | 20,165 | 24,792,945 |
| 2024-06-13 | 12.42 | 12.46 | 12.29 | 12.36 | -0.56% | 19,430 | 24,015,537 |
| 2024-06-12 | 12.3 | 12.55 | 12.17 | 12.43 | -0.4% | 26,587 | 32,983,634 |
| 2024-06-11 | 12.7 | 12.74 | 12.37 | 12.48 | -2.5% | 40,707 | 50,703,059 |
| 2024-06-07 | 12.53 | 12.9 | 12.53 | 12.8 | +3.14% | 35,298 | 45,007,245 |
| 2024-06-06 | 12.93 | 12.97 | 12.25 | 12.41 | -3.27% | 41,514 | 51,867,290 |
| 2024-06-05 | 13.19 | 13.2 | 12.83 | 12.83 | -3.61% | 34,994 | 45,299,430 |
| 2024-06-04 | 12.97 | 13.33 | 12.75 | 13.31 | +2.62% | 37,711 | 49,516,675 |
| 2024-06-03 | 13.4 | 13.4 | 12.83 | 12.97 | -2.99% | 34,126 | 44,475,414 |
| 2024-05-31 | 13.44 | 13.44 | 13.27 | 13.37 | +0.22% | 21,681 | 28,955,891 |
| 2024-05-30 | 13.51 | 13.69 | 13.28 | 13.34 | -1.91% | 30,620 | 41,133,222 |
| 2024-05-29 | 13.34 | 13.84 | 13.2 | 13.6 | +2.41% | 54,449 | 74,262,523 |
| 2024-05-28 | 13.4 | 13.45 | 13.23 | 13.28 | -0.9% | 24,810 | 33,071,711 |
| 2024-05-27 | 13.35 | 13.43 | 13.1 | 13.4 | +0.9% | 29,603 | 39,321,582 |
| 2024-05-24 | 13.42 | 13.52 | 13.25 | 13.28 | -1.48% | 43,200 | 57,699,412 |
| 2024-05-23 | 14.02 | 14.07 | 13.34 | 13.48 | -4.8% | 91,749 | 124,734,597 |
| 2024-05-22 | 13.48 | 14.53 | 13.45 | 14.16 | +5.04% | 116,442 | 164,074,751 |
| 2024-05-21 | 13.55 | 13.63 | 13.43 | 13.48 | -1.03% | 32,404 | 43,783,417 |
| 2024-05-20 | 13.99 | 14.02 | 13.52 | 13.62 | -2.85% | 62,946 | 86,411,324 |
| 2024-05-17 | 13.78 | 14.02 | 13.57 | 14.02 | +0.94% | 46,071 | 63,397,245 |
| 2024-05-16 | 13.74 | 14.11 | 13.63 | 13.89 | +2.13% | 49,737 | 68,988,235 |
| 2024-05-15 | 13.76 | 13.8 | 13.55 | 13.6 | -1.38% | 24,154 | 33,067,323 |
| 2024-05-14 | 13.81 | 13.89 | 13.7 | 13.79 | +0.22% | 24,595 | 33,926,413 |
| 2024-05-13 | 13.73 | 13.9 | 13.58 | 13.76 | -0.58% | 33,705 | 46,278,516 |
| 2024-05-10 | 13.93 | 14.06 | 13.75 | 13.84 | -0.57% | 26,692 | 36,991,945 |
| 2024-05-09 | 13.82 | 14.06 | 13.7 | 13.92 | +1.53% | 37,573 | 52,369,756 |
| 2024-05-08 | 13.89 | 13.95 | 13.69 | 13.71 | -1.86% | 32,756 | 45,203,843 |
| 2024-05-07 | 13.79 | 14 | 13.78 | 13.97 | +0.65% | 39,987 | 55,628,729 |
| 2024-05-06 | 13.89 | 14.07 | 13.78 | 13.88 | +0.87% | 64,738 | 89,903,749 |
| 2024-04-30 | 13.51 | 13.93 | 13.49 | 13.76 | +1.03% | 55,595 | 76,083,138 |
| 2024-04-29 | 13.19 | 13.7 | 13.17 | 13.62 | +2.64% | 66,308 | 89,004,649 |
| 2024-04-26 | 13.01 | 13.33 | 12.68 | 13.27 | -1.48% | 67,660 | 88,447,170 |
| 2024-04-25 | 13.5 | 13.62 | 13.41 | 13.47 | -0.74% | 36,309 | 49,045,189 |
| 2024-04-24 | 13.37 | 13.59 | 13.25 | 13.57 | +2.11% | 34,018 | 45,755,209 |
| 2024-04-23 | 13.24 | 13.47 | 13.15 | 13.29 | +0.38% | 27,841 | 37,047,577 |
| 2024-04-22 | 13.4 | 13.55 | 13.17 | 13.24 | -2% | 37,438 | 49,721,397 |
| 2024-04-19 | 13.2 | 13.53 | 13.01 | 13.51 | +2.35% | 47,550 | 63,170,232 |
| 2024-04-18 | 12.94 | 13.45 | 12.9 | 13.2 | +1.62% | 45,804 | 60,503,255 |
| 2024-04-17 | 12.4 | 13.01 | 12.39 | 12.99 | +6.13% | 51,454 | 65,910,137 |
| 2024-04-16 | 12.8 | 12.82 | 12.14 | 12.24 | -4.67% | 57,952 | 71,503,799 |
| 2024-04-15 | 13.17 | 13.37 | 12.62 | 12.84 | -2.51% | 55,285 | 71,603,260 |
| 2024-04-12 | 13.15 | 13.4 | 13.09 | 13.17 | -0.15% | 22,210 | 29,337,194 |
| 2024-04-11 | 12.94 | 13.38 | 12.86 | 13.19 | +0.92% | 26,913 | 35,617,217 |
| 2024-04-10 | 13.45 | 13.45 | 12.89 | 13.07 | -2.54% | 34,169 | 44,727,863 |
| 2024-04-09 | 13.26 | 13.46 | 13.21 | 13.41 | +1.28% | 23,639 | 31,566,329 |
| 2024-04-08 | 13.68 | 13.7 | 13.2 | 13.24 | -3.29% | 38,494 | 51,891,822 |
| 2024-04-03 | 13.67 | 13.73 | 13.47 | 13.69 | +0.51% | 26,974 | 36,698,362 |
| 2024-04-02 | 13.63 | 13.75 | 13.51 | 13.62 | -0.07% | 32,586 | 44,336,784 |
| 2024-04-01 | 13.12 | 13.78 | 13.11 | 13.63 | +3.89% | 54,365 | 73,736,176 |
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：