股票概览
11.82
-1.75%
-0.21
12.03
开盘价
12.11
最高价
11.73
最低价
17,261
成交量
数据更新至: 2024-06-28
技术指标
11.92
MA5 (5日均线)
12.14
MA10 (10日均线)
12.78
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 | 12.03 | 12.11 | 11.73 | 11.82 | -1.75% | 17,261 | 20,582,387 |
| 2024-06-27 | 12.29 | 12.29 | 11.98 | 12.03 | -1.8% | 13,352 | 16,134,985 |
| 2024-06-26 | 11.83 | 12.26 | 11.65 | 12.25 | +3.64% | 16,425 | 19,811,482 |
| 2024-06-25 | 11.68 | 11.94 | 11.66 | 11.82 | +1.37% | 15,182 | 17,910,575 |
| 2024-06-24 | 12.13 | 12.14 | 11.61 | 11.66 | -3.87% | 16,215 | 19,144,339 |
| 2024-06-21 | 12.08 | 12.3 | 12.06 | 12.13 | +0.08% | 10,332 | 12,582,925 |
| 2024-06-20 | 12.33 | 12.9 | 12.12 | 12.12 | -1.7% | 21,472 | 26,633,340 |
| 2024-06-19 | 12.55 | 12.65 | 12.32 | 12.33 | -1.91% | 10,333 | 12,834,580 |
| 2024-06-18 | 12.58 | 12.74 | 12.5 | 12.57 | -0.4% | 12,194 | 15,368,745 |
| 2024-06-17 | 12.79 | 12.95 | 12.57 | 12.62 | -1.94% | 14,171 | 17,927,941 |
| 2024-06-14 | 12.83 | 12.98 | 12.59 | 12.87 | -0.54% | 20,034 | 25,615,534 |
| 2024-06-13 | 13.42 | 13.42 | 12.88 | 12.94 | -2.41% | 14,524 | 18,879,592 |
| 2024-06-12 | 13.24 | 13.33 | 13.08 | 13.26 | +0.99% | 11,207 | 14,849,913 |
| 2024-06-11 | 13.03 | 13.25 | 12.96 | 13.13 | -0.91% | 16,217 | 21,222,007 |
| 2024-06-07 | 13.26 | 13.46 | 13.06 | 13.25 | +0.91% | 16,319 | 21,654,782 |
| 2024-06-06 | 13.51 | 13.64 | 12.96 | 13.13 | -3.46% | 36,683 | 48,433,464 |
| 2024-06-05 | 14.09 | 14.1 | 13.59 | 13.6 | -3.2% | 23,043 | 31,761,819 |
| 2024-06-04 | 14.15 | 14.17 | 13.93 | 14.05 | -0.35% | 17,739 | 24,884,608 |
| 2024-06-03 | 14.1 | 14.4 | 13.88 | 14.1 | +0.79% | 29,690 | 41,978,078 |
| 2024-05-31 | 14.2 | 14.2 | 13.96 | 13.99 | -0.71% | 15,039 | 21,152,237 |
| 2024-05-30 | 14.24 | 14.3 | 14 | 14.09 | -0.77% | 14,582 | 20,609,667 |
| 2024-05-29 | 14.01 | 14.24 | 13.9 | 14.2 | +0.85% | 23,706 | 33,314,892 |
| 2024-05-28 | 14.18 | 14.26 | 14.02 | 14.08 | -1.47% | 11,419 | 16,106,240 |
| 2024-05-27 | 13.97 | 14.29 | 13.89 | 14.29 | +2% | 14,489 | 20,402,370 |
| 2024-05-24 | 13.93 | 14.18 | 13.93 | 14.01 | -0.14% | 14,107 | 19,873,097 |
| 2024-05-23 | 14.29 | 14.31 | 13.94 | 14.03 | -2.16% | 17,172 | 24,205,229 |
| 2024-05-22 | 14.51 | 14.65 | 14.31 | 14.34 | -1.78% | 14,208 | 20,567,146 |
| 2024-05-21 | 14.53 | 14.71 | 14.26 | 14.6 | -0.21% | 19,893 | 28,847,709 |
| 2024-05-20 | 14.53 | 14.88 | 14.53 | 14.63 | +0.07% | 18,490 | 27,202,718 |
| 2024-05-17 | 14.59 | 14.82 | 14.43 | 14.62 | +0.48% | 24,918 | 36,356,461 |
| 2024-05-16 | 14.86 | 14.88 | 14.46 | 14.55 | -1.95% | 19,974 | 29,190,554 |
| 2024-05-15 | 15.21 | 15.21 | 14.84 | 14.84 | -2.05% | 15,575 | 23,315,017 |
| 2024-05-14 | 14.6 | 15.25 | 14.6 | 15.15 | +3.77% | 27,328 | 41,057,819 |
| 2024-05-13 | 15 | 15 | 14.6 | 14.6 | -2.93% | 27,950 | 41,064,459 |
| 2024-05-10 | 15.2 | 15.35 | 15.01 | 15.04 | -1.44% | 17,822 | 26,989,869 |
| 2024-05-09 | 15.1 | 15.45 | 15.1 | 15.26 | +0.13% | 21,775 | 33,299,337 |
| 2024-05-08 | 15.33 | 15.4 | 14.95 | 15.24 | -1.17% | 31,119 | 47,270,131 |
| 2024-05-07 | 15.57 | 15.62 | 15.17 | 15.42 | -1.66% | 40,033 | 61,427,565 |
| 2024-05-06 | 15.95 | 16.04 | 15.38 | 15.68 | -0.13% | 50,401 | 78,622,888 |
| 2024-04-30 | 15.06 | 15.79 | 14.98 | 15.7 | +3.7% | 53,781 | 83,209,963 |
| 2024-04-29 | 14.72 | 15.3 | 14.45 | 15.14 | +2.02% | 44,969 | 66,934,281 |
| 2024-04-26 | 14.74 | 14.93 | 14.07 | 14.84 | -1.33% | 54,320 | 79,469,828 |
| 2024-04-25 | 15.2 | 15.3 | 14.94 | 15.04 | -2.78% | 25,494 | 38,463,125 |
| 2024-04-24 | 15.41 | 15.47 | 15.08 | 15.47 | +0.72% | 21,980 | 33,582,868 |
| 2024-04-23 | 15.2 | 15.46 | 15.13 | 15.36 | +1.32% | 23,167 | 35,488,666 |
| 2024-04-22 | 14.97 | 15.5 | 14.72 | 15.16 | +1.2% | 31,362 | 47,570,132 |
| 2024-04-19 | 15.15 | 15.18 | 14.84 | 14.98 | -0.53% | 19,982 | 29,910,280 |
| 2024-04-18 | 14.86 | 15.22 | 14.51 | 15.06 | +1.76% | 28,123 | 42,127,248 |
| 2024-04-17 | 14.28 | 14.83 | 14.17 | 14.8 | +4.52% | 31,130 | 45,398,305 |
| 2024-04-16 | 14.87 | 14.94 | 14.15 | 14.16 | -4.84% | 39,442 | 56,661,720 |
| 2024-04-15 | 15.1 | 15.4 | 14.56 | 14.88 | -2.3% | 39,412 | 58,889,609 |
| 2024-04-12 | 15.12 | 15.42 | 15.06 | 15.23 | +0.33% | 19,548 | 29,811,514 |
| 2024-04-11 | 15.15 | 15.48 | 14.92 | 15.18 | +0.2% | 20,288 | 30,971,435 |
| 2024-04-10 | 15.5 | 15.6 | 15.1 | 15.15 | -2.26% | 27,456 | 42,065,743 |
| 2024-04-09 | 15.5 | 15.63 | 15.14 | 15.5 | +0.06% | 29,927 | 45,979,681 |
| 2024-04-08 | 15.92 | 15.92 | 15.46 | 15.49 | -2.39% | 31,740 | 49,433,184 |
| 2024-04-03 | 15.74 | 15.99 | 15.62 | 15.87 | +1.15% | 32,036 | 50,699,826 |
| 2024-04-02 | 15.79 | 15.9 | 15.52 | 15.69 | -0.63% | 33,042 | 51,873,983 |
| 2024-04-01 | 15.51 | 15.84 | 15.32 | 15.79 | +1.87% | 39,781 | 61,822,948 |
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：