股票概览
11.87
-0.75%
-0.09
11.75
开盘价
12
最高价
11.71
最低价
7,153
成交量
数据更新至: 2024-06-28
技术指标
11.90
MA5 (5日均线)
12.06
MA10 (10日均线)
12.30
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 | 11.75 | 12 | 11.71 | 11.87 | -0.75% | 7,153 | 8,513,279 |
| 2024-06-27 | 12.14 | 12.34 | 11.91 | 11.96 | -1.81% | 8,702 | 10,512,666 |
| 2024-06-26 | 11.81 | 12.23 | 11.71 | 12.18 | +2.87% | 12,231 | 14,706,199 |
| 2024-06-25 | 11.7 | 12.08 | 11.66 | 11.84 | +1.54% | 13,900 | 16,549,414 |
| 2024-06-24 | 12 | 12.03 | 11.59 | 11.66 | -3.87% | 13,155 | 15,399,895 |
| 2024-06-21 | 12 | 12.26 | 11.85 | 12.13 | +0.08% | 7,523 | 9,121,582 |
| 2024-06-20 | 12.34 | 12.37 | 12.01 | 12.12 | -1.78% | 7,948 | 9,651,649 |
| 2024-06-19 | 12.34 | 12.48 | 12.24 | 12.34 | +0.41% | 6,327 | 7,822,267 |
| 2024-06-18 | 12.18 | 12.38 | 12.05 | 12.29 | +0.9% | 7,834 | 9,619,707 |
| 2024-06-17 | 12.37 | 12.46 | 12.1 | 12.18 | -2.33% | 10,711 | 13,122,985 |
| 2024-06-14 | 12.48 | 12.51 | 12.14 | 12.47 | -0.24% | 7,999 | 9,902,163 |
| 2024-06-13 | 12.5 | 12.59 | 12.26 | 12.5 | -0.24% | 11,573 | 14,400,337 |
| 2024-06-12 | 12.12 | 12.57 | 12.07 | 12.53 | +2.96% | 11,653 | 14,431,129 |
| 2024-06-11 | 12.41 | 12.48 | 12 | 12.17 | -2.41% | 14,772 | 17,949,732 |
| 2024-06-07 | 11.99 | 12.55 | 11.95 | 12.47 | +6.67% | 22,715 | 27,835,084 |
| 2024-06-06 | 12.37 | 12.37 | 11.52 | 11.69 | -5.57% | 21,387 | 25,348,716 |
| 2024-06-05 | 12.73 | 12.83 | 12.37 | 12.38 | -3.51% | 14,342 | 17,895,263 |
| 2024-06-04 | 12.91 | 12.97 | 12.5 | 12.83 | -1.16% | 10,853 | 13,790,301 |
| 2024-06-03 | 13.45 | 13.45 | 12.8 | 12.98 | -3.57% | 14,417 | 18,854,973 |
| 2024-05-31 | 13.36 | 13.49 | 13.34 | 13.46 | +0.75% | 6,655 | 8,931,898 |
| 2024-05-30 | 13.45 | 13.64 | 13.28 | 13.36 | -0.89% | 7,755 | 10,420,656 |
| 2024-05-29 | 13.3 | 13.6 | 13.17 | 13.48 | +1.13% | 9,004 | 12,130,700 |
| 2024-05-28 | 13.8 | 13.8 | 13.3 | 13.33 | -2.91% | 11,691 | 15,722,048 |
| 2024-05-27 | 13.65 | 13.73 | 13.36 | 13.73 | +1.55% | 10,798 | 14,613,117 |
| 2024-05-24 | 13.65 | 13.7 | 13.32 | 13.52 | -0.44% | 9,383 | 12,703,456 |
| 2024-05-23 | 14.02 | 14.03 | 13.5 | 13.58 | -3.07% | 12,629 | 17,239,065 |
| 2024-05-22 | 13.85 | 14.1 | 13.83 | 14.01 | +0.72% | 8,766 | 12,270,446 |
| 2024-05-21 | 14.18 | 14.21 | 13.8 | 13.91 | -1.9% | 13,530 | 18,913,431 |
| 2024-05-20 | 14.16 | 14.34 | 14.06 | 14.18 | +0.57% | 14,509 | 20,646,928 |
| 2024-05-17 | 14.18 | 14.25 | 13.86 | 14.1 | -0.63% | 13,589 | 19,098,621 |
| 2024-05-16 | 13.95 | 14.24 | 13.93 | 14.19 | +0.71% | 10,988 | 15,537,213 |
| 2024-05-15 | 13.95 | 14.3 | 13.91 | 14.09 | +0.43% | 16,183 | 22,874,076 |
| 2024-05-14 | 13.72 | 14.06 | 13.72 | 14.03 | +2.26% | 14,373 | 20,077,773 |
| 2024-05-13 | 13.82 | 13.85 | 13.53 | 13.72 | -1.08% | 12,565 | 17,215,486 |
| 2024-05-10 | 14.02 | 14.1 | 13.81 | 13.87 | -1.35% | 10,270 | 14,293,225 |
| 2024-05-09 | 14.01 | 14.15 | 13.92 | 14.06 | +1.59% | 14,696 | 20,660,345 |
| 2024-05-08 | 14.23 | 14.23 | 13.83 | 13.84 | -2.74% | 15,674 | 21,860,476 |
| 2024-05-07 | 14.07 | 14.24 | 13.92 | 14.23 | +1.43% | 18,344 | 25,855,219 |
| 2024-05-06 | 13.81 | 14.13 | 13.81 | 14.03 | +1.74% | 22,529 | 31,453,416 |
| 2024-04-30 | 13.77 | 13.93 | 13.55 | 13.79 | +0.66% | 20,087 | 27,626,284 |
| 2024-04-29 | 13.5 | 13.81 | 13.25 | 13.7 | +3.4% | 21,715 | 29,500,481 |
| 2024-04-26 | 13.16 | 13.41 | 13.15 | 13.25 | -1.12% | 21,707 | 28,779,820 |
| 2024-04-25 | 13.01 | 13.75 | 13.01 | 13.4 | +1.9% | 31,258 | 41,868,255 |
| 2024-04-24 | 12.75 | 13.2 | 12.71 | 13.15 | -0.68% | 38,496 | 50,160,048 |
| 2024-04-23 | 12.69 | 13.24 | 12.69 | 13.24 | +9.97% | 18,737 | 24,708,175 |
| 2024-04-22 | 12.12 | 12.21 | 11.67 | 12.04 | -0.58% | 11,118 | 13,279,502 |
| 2024-04-19 | 12.31 | 12.55 | 12.03 | 12.11 | -2.5% | 16,351 | 19,958,274 |
| 2024-04-18 | 12.45 | 12.69 | 12.15 | 12.42 | -1.35% | 13,688 | 17,040,831 |
| 2024-04-17 | 11.66 | 12.6 | 11.66 | 12.59 | +9.57% | 22,687 | 27,895,475 |
| 2024-04-16 | 12.62 | 12.69 | 11.47 | 11.49 | -9.81% | 29,636 | 34,755,974 |
| 2024-04-15 | 13.81 | 13.93 | 12.59 | 12.74 | -8.8% | 34,231 | 44,533,047 |
| 2024-04-12 | 14.02 | 14.13 | 13.82 | 13.97 | +0.29% | 15,415 | 21,589,358 |
| 2024-04-11 | 13.81 | 14.11 | 13.53 | 13.93 | +0.29% | 14,542 | 20,288,738 |
| 2024-04-10 | 14.21 | 14.25 | 13.78 | 13.89 | -2.25% | 16,122 | 22,551,459 |
| 2024-04-09 | 13.86 | 14.26 | 13.77 | 14.21 | +2.6% | 19,090 | 26,820,956 |
| 2024-04-08 | 14.56 | 14.56 | 13.85 | 13.85 | -5.01% | 26,628 | 37,505,829 |
| 2024-04-03 | 14.48 | 14.66 | 14.15 | 14.58 | -0.55% | 38,215 | 54,827,689 |
| 2024-04-02 | 14.22 | 15.63 | 14.16 | 14.66 | +3.17% | 50,095 | 74,087,831 |
| 2024-04-01 | 13.95 | 14.24 | 13.89 | 14.21 | +2.67% | 15,618 | 22,034,850 |
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：