股票概览
11.57
-0.34%
-0.04
11.62
开盘价
11.82
最高价
11.53
最低价
13,693
成交量
数据更新至: 2024-06-28
技术指标
11.52
MA5 (5日均线)
11.88
MA10 (10日均线)
12.53
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 | 11.62 | 11.82 | 11.53 | 11.57 | -0.34% | 13,693 | 16,003,197 |
| 2024-06-27 | 11.79 | 11.97 | 11.59 | 11.61 | -1.69% | 14,036 | 16,531,067 |
| 2024-06-26 | 11.5 | 11.81 | 11.24 | 11.81 | +3.96% | 15,734 | 18,149,631 |
| 2024-06-25 | 11.43 | 11.55 | 11.2 | 11.36 | +0.89% | 11,235 | 12,808,171 |
| 2024-06-24 | 11.86 | 11.86 | 11.22 | 11.26 | -6.01% | 22,741 | 25,978,176 |
| 2024-06-21 | 12.03 | 12.18 | 11.8 | 11.98 | -0.42% | 13,242 | 15,864,724 |
| 2024-06-20 | 12.44 | 12.59 | 11.97 | 12.03 | -3.3% | 19,869 | 24,159,099 |
| 2024-06-19 | 12.55 | 12.6 | 12.34 | 12.44 | -0.08% | 14,667 | 18,305,303 |
| 2024-06-18 | 12.26 | 12.54 | 12.2 | 12.45 | +1.06% | 19,207 | 23,876,643 |
| 2024-06-17 | 12.74 | 12.74 | 12.27 | 12.32 | -2.22% | 21,483 | 26,570,574 |
| 2024-06-14 | 12.79 | 12.79 | 12.41 | 12.6 | -0.94% | 15,711 | 19,858,501 |
| 2024-06-13 | 12.95 | 13.08 | 12.63 | 12.72 | -1.85% | 26,198 | 33,475,291 |
| 2024-06-12 | 12.8 | 13.06 | 12.71 | 12.96 | +2.37% | 21,799 | 28,222,660 |
| 2024-06-11 | 12.69 | 12.81 | 12.25 | 12.66 | -1.09% | 22,387 | 28,040,909 |
| 2024-06-07 | 12.52 | 12.92 | 12.42 | 12.8 | +3.98% | 32,157 | 40,959,280 |
| 2024-06-06 | 13.17 | 13.29 | 12.24 | 12.31 | -7.72% | 37,760 | 47,621,800 |
| 2024-06-05 | 13.8 | 13.85 | 13.3 | 13.34 | -3.33% | 27,896 | 37,463,165 |
| 2024-06-04 | 14 | 14.01 | 13.4 | 13.8 | -1.43% | 38,119 | 52,218,047 |
| 2024-06-03 | 14.45 | 14.7 | 13.72 | 14 | -3.85% | 60,097 | 85,014,645 |
| 2024-05-31 | 14.99 | 15.58 | 14.48 | 14.56 | -4.15% | 78,686 | 116,765,599 |
| 2024-05-30 | 14.67 | 15.85 | 14.52 | 15.19 | +1.13% | 84,704 | 129,870,108 |
| 2024-05-29 | 14.8 | 16.15 | 14.7 | 15.02 | 0% | 88,736 | 135,952,941 |
| 2024-05-28 | 14.99 | 15.18 | 14.31 | 15.02 | -2.09% | 78,052 | 114,974,906 |
| 2024-05-27 | 14.1 | 15.34 | 14.01 | 15.34 | +8.03% | 110,624 | 164,437,700 |
| 2024-05-24 | 14.08 | 14.5 | 13.9 | 14.2 | +1.43% | 50,458 | 71,634,136 |
| 2024-05-23 | 14.76 | 14.85 | 13.85 | 14 | -5.91% | 59,665 | 85,123,783 |
| 2024-05-22 | 14.68 | 14.89 | 14.37 | 14.88 | -1.91% | 79,481 | 116,467,100 |
| 2024-05-21 | 14.43 | 15.35 | 14.28 | 15.17 | +3.98% | 102,163 | 150,747,231 |
| 2024-05-20 | 15.05 | 15.15 | 14.46 | 14.59 | -5.26% | 104,453 | 153,528,837 |
| 2024-05-17 | 15.3 | 16.33 | 14.66 | 15.4 | -3.87% | 143,572 | 221,063,722 |
| 2024-05-16 | 16.28 | 17.7 | 14.83 | 16.02 | +1.26% | 200,029 | 324,704,160 |
| 2024-05-15 | 12.99 | 15.82 | 12.83 | 15.82 | +20.03% | 121,322 | 179,534,003 |
| 2024-05-14 | 12.39 | 14.06 | 12.36 | 13.18 | +7.24% | 61,466 | 80,714,559 |
| 2024-05-13 | 12.48 | 12.54 | 12.14 | 12.29 | -1.84% | 13,781 | 17,053,260 |
| 2024-05-10 | 12.66 | 12.77 | 12.38 | 12.52 | -1.26% | 14,690 | 18,398,199 |
| 2024-05-09 | 12.49 | 12.8 | 12.49 | 12.68 | +1.28% | 12,168 | 15,459,342 |
| 2024-05-08 | 12.69 | 12.82 | 12.51 | 12.52 | -1.49% | 16,179 | 20,424,905 |
| 2024-05-07 | 12.7 | 12.75 | 12.57 | 12.71 | +0.08% | 15,686 | 19,875,344 |
| 2024-05-06 | 12.58 | 12.7 | 12.46 | 12.7 | +2.42% | 18,110 | 22,790,327 |
| 2024-04-30 | 12.35 | 12.47 | 12.18 | 12.4 | +0.57% | 17,965 | 22,159,095 |
| 2024-04-29 | 12.21 | 12.35 | 11.99 | 12.33 | +2.41% | 22,573 | 27,516,311 |
| 2024-04-26 | 12.08 | 12.14 | 11.83 | 12.04 | +0.33% | 24,196 | 28,974,100 |
| 2024-04-25 | 11.99 | 12.16 | 11.64 | 12 | -0.17% | 19,814 | 23,685,128 |
| 2024-04-24 | 11.66 | 12.07 | 11.6 | 12.02 | +3.26% | 20,384 | 24,151,333 |
| 2024-04-23 | 11.22 | 11.74 | 11.16 | 11.64 | +4.11% | 18,867 | 21,810,094 |
| 2024-04-22 | 11.32 | 11.56 | 10.86 | 11.18 | -2.1% | 15,111 | 16,835,631 |
| 2024-04-19 | 11.31 | 11.57 | 11.12 | 11.42 | +0.26% | 15,020 | 17,137,838 |
| 2024-04-18 | 11.67 | 11.8 | 11.25 | 11.39 | -2.48% | 18,621 | 21,388,412 |
| 2024-04-17 | 10.8 | 11.69 | 10.8 | 11.68 | +9.98% | 28,664 | 32,740,449 |
| 2024-04-16 | 11.7 | 11.94 | 10.5 | 10.62 | -11.35% | 34,458 | 37,497,198 |
| 2024-04-15 | 13.22 | 13.22 | 11.73 | 11.98 | -8.83% | 50,174 | 61,578,141 |
| 2024-04-12 | 12.48 | 13.18 | 12.4 | 13.14 | +5.54% | 38,016 | 48,925,313 |
| 2024-04-11 | 12.41 | 12.74 | 12.13 | 12.45 | -0.32% | 13,980 | 17,508,737 |
| 2024-04-10 | 12.72 | 12.89 | 12.3 | 12.49 | -2.27% | 18,219 | 22,845,710 |
| 2024-04-09 | 12.37 | 12.81 | 12.34 | 12.78 | +3.31% | 15,471 | 19,467,006 |
| 2024-04-08 | 13 | 13 | 12.33 | 12.37 | -5.43% | 22,334 | 28,160,359 |
| 2024-04-03 | 12.99 | 13.26 | 12.66 | 13.08 | +1% | 22,981 | 29,767,714 |
| 2024-04-02 | 12.97 | 13.23 | 12.86 | 12.95 | -0.31% | 22,806 | 29,644,451 |
| 2024-04-01 | 12.6 | 13.07 | 12.43 | 12.99 | +3.1% | 32,702 | 41,813,198 |
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：