股票概览
11.97
+3.91%
+0.45
11.5
开盘价
12.06
最高价
11.49
最低价
412,317
成交量
数据更新至: 2024-06-28
技术指标
11.69
MA5 (5日均线)
11.93
MA10 (10日均线)
12.05
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 | 11.5 | 12.06 | 11.49 | 11.97 | +3.91% | 412,317 | 487,840,536 |
| 2024-06-27 | 11.72 | 11.72 | 11.52 | 11.52 | -1.96% | 176,302 | 204,189,329 |
| 2024-06-26 | 11.55 | 11.77 | 11.41 | 11.75 | +1.73% | 197,763 | 229,413,944 |
| 2024-06-25 | 11.69 | 11.77 | 11.47 | 11.55 | -1.11% | 205,971 | 239,580,538 |
| 2024-06-24 | 11.98 | 12.04 | 11.64 | 11.68 | -2.91% | 281,413 | 332,186,792 |
| 2024-06-21 | 11.93 | 12.08 | 11.92 | 12.03 | +0.67% | 170,628 | 204,715,136 |
| 2024-06-20 | 12.18 | 12.22 | 11.95 | 11.95 | -1.97% | 246,337 | 296,882,487 |
| 2024-06-19 | 12.31 | 12.36 | 12.18 | 12.19 | -0.97% | 204,186 | 250,720,017 |
| 2024-06-18 | 12.31 | 12.43 | 12.24 | 12.31 | 0% | 278,700 | 343,567,614 |
| 2024-06-17 | 12.34 | 12.55 | 12.29 | 12.31 | -0.24% | 400,959 | 498,803,703 |
| 2024-06-14 | 12.22 | 12.37 | 12.16 | 12.34 | -0.16% | 451,556 | 555,760,520 |
| 2024-06-13 | 12.3 | 12.39 | 12.23 | 12.36 | +0.32% | 357,823 | 440,924,712 |
| 2024-06-12 | 12.13 | 12.42 | 12.13 | 12.32 | +0.98% | 418,868 | 515,550,535 |
| 2024-06-11 | 11.96 | 12.21 | 11.88 | 12.2 | +1.5% | 279,589 | 337,562,824 |
| 2024-06-07 | 12.05 | 12.19 | 11.92 | 12.02 | +0.25% | 296,097 | 356,950,681 |
| 2024-06-06 | 12.21 | 12.25 | 11.97 | 11.99 | -2.04% | 384,723 | 464,670,532 |
| 2024-06-05 | 12.14 | 12.45 | 12.14 | 12.24 | +0.41% | 418,176 | 514,566,624 |
| 2024-06-04 | 12.03 | 12.2 | 11.91 | 12.19 | +1.33% | 303,230 | 366,574,985 |
| 2024-06-03 | 12.13 | 12.24 | 11.92 | 12.03 | -0.58% | 336,038 | 406,088,986 |
| 2024-05-31 | 11.96 | 12.16 | 11.96 | 12.1 | +1.17% | 297,400 | 359,391,312 |
| 2024-05-30 | 11.7 | 12.04 | 11.6 | 11.96 | +1.87% | 371,992 | 442,561,376 |
| 2024-05-29 | 11.77 | 11.88 | 11.7 | 11.74 | -0.59% | 170,240 | 200,864,906 |
| 2024-05-28 | 11.88 | 11.96 | 11.8 | 11.81 | -1.01% | 185,905 | 220,692,321 |
| 2024-05-27 | 11.8 | 11.93 | 11.66 | 11.93 | +1.02% | 291,351 | 342,998,222 |
| 2024-05-24 | 11.98 | 12.03 | 11.79 | 11.81 | -1.91% | 313,060 | 372,157,117 |
| 2024-05-23 | 12.28 | 12.3 | 12.02 | 12.04 | -1.31% | 334,452 | 405,857,529 |
| 2024-05-22 | 12.27 | 12.31 | 12.16 | 12.2 | -0.49% | 295,670 | 360,788,209 |
| 2024-05-21 | 12.46 | 12.46 | 12.25 | 12.26 | -2% | 315,852 | 389,312,162 |
| 2024-05-20 | 12.41 | 12.61 | 12.36 | 12.51 | +0.89% | 434,399 | 543,250,630 |
| 2024-05-17 | 12.25 | 12.41 | 12.17 | 12.4 | +2.06% | 433,741 | 534,157,218 |
| 2024-05-16 | 12.15 | 12.3 | 12.1 | 12.15 | +0.25% | 311,028 | 378,876,157 |
| 2024-05-15 | 12.23 | 12.33 | 12.1 | 12.12 | -0.98% | 314,796 | 383,939,663 |
| 2024-05-14 | 12.3 | 12.39 | 12.17 | 12.24 | -0.65% | 316,497 | 387,791,927 |
| 2024-05-13 | 12.41 | 12.5 | 12.23 | 12.32 | -1.68% | 454,197 | 561,122,337 |
| 2024-05-10 | 12.75 | 12.78 | 12.47 | 12.53 | -1.03% | 466,221 | 586,948,607 |
| 2024-05-09 | 12.38 | 12.68 | 12.24 | 12.66 | +1.93% | 659,899 | 826,598,295 |
| 2024-05-08 | 12.57 | 12.59 | 12.41 | 12.42 | -1.35% | 390,983 | 487,368,568 |
| 2024-05-07 | 12.41 | 12.65 | 12.36 | 12.59 | +0.8% | 606,359 | 761,582,003 |
| 2024-05-06 | 12.27 | 12.53 | 12.22 | 12.49 | +2.8% | 596,962 | 741,130,932 |
| 2024-04-30 | 12.35 | 12.37 | 12.09 | 12.15 | -1.46% | 498,986 | 607,781,352 |
| 2024-04-29 | 12.18 | 12.38 | 12.01 | 12.33 | +1.9% | 761,757 | 928,257,025 |
| 2024-04-26 | 11.76 | 12.13 | 11.76 | 12.1 | +2.28% | 590,616 | 708,265,690 |
| 2024-04-25 | 12.02 | 12.02 | 11.78 | 11.83 | -1.91% | 418,623 | 496,799,248 |
| 2024-04-24 | 11.72 | 12.07 | 11.72 | 12.06 | +2.64% | 529,065 | 631,716,739 |
| 2024-04-23 | 11.84 | 12 | 11.69 | 11.75 | -1.18% | 410,960 | 485,687,305 |
| 2024-04-22 | 12.07 | 12.17 | 11.86 | 11.89 | -0.59% | 627,431 | 754,046,273 |
| 2024-04-19 | 11.7 | 12.1 | 11.62 | 11.96 | +1.53% | 776,044 | 925,144,090 |
| 2024-04-18 | 11.4 | 11.86 | 11.38 | 11.78 | +3.61% | 659,340 | 772,919,158 |
| 2024-04-17 | 11.07 | 11.38 | 11.06 | 11.37 | +3.36% | 305,870 | 344,604,655 |
| 2024-04-16 | 11.35 | 11.49 | 10.98 | 11 | -3.25% | 387,326 | 436,354,355 |
| 2024-04-15 | 11.14 | 11.49 | 11.02 | 11.37 | +2.62% | 371,759 | 420,710,365 |
| 2024-04-12 | 11.19 | 11.26 | 11.07 | 11.08 | -1.07% | 186,837 | 208,857,763 |
| 2024-04-11 | 11.16 | 11.33 | 11.15 | 11.2 | -0.62% | 192,859 | 216,624,202 |
| 2024-04-10 | 11.35 | 11.42 | 11.13 | 11.27 | -1.31% | 251,905 | 283,511,551 |
| 2024-04-09 | 11.35 | 11.51 | 11.3 | 11.42 | +0.71% | 178,195 | 203,569,274 |
| 2024-04-08 | 11.53 | 11.56 | 11.32 | 11.34 | -1.99% | 220,479 | 252,294,993 |
| 2024-04-03 | 11.78 | 11.78 | 11.5 | 11.57 | -1.87% | 244,504 | 283,388,147 |
| 2024-04-02 | 11.9 | 11.93 | 11.73 | 11.79 | -1.01% | 273,294 | 322,545,977 |
| 2024-04-01 | 11.73 | 11.97 | 11.73 | 11.91 | +1.88% | 321,744 | 381,639,956 |
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：