股票概览
11.75
+0.95%
+0.11
11.63
开盘价
12.12
最高价
11.55
最低价
93,231
成交量
数据更新至: 2024-06-28
技术指标
12.01
MA5 (5日均线)
12.78
MA10 (10日均线)
12.69
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 | 11.63 | 12.12 | 11.55 | 11.75 | +0.95% | 93,231 | 110,671,459 |
| 2024-06-27 | 12 | 12.1 | 11.64 | 11.64 | -3.56% | 89,038 | 105,210,866 |
| 2024-06-26 | 11.88 | 12.1 | 11.47 | 12.07 | +1.51% | 128,225 | 150,844,731 |
| 2024-06-25 | 12.73 | 12.73 | 11.81 | 11.89 | -6.53% | 157,966 | 191,575,924 |
| 2024-06-24 | 13.25 | 13.32 | 12.63 | 12.72 | -4.86% | 108,174 | 140,142,344 |
| 2024-06-21 | 13.41 | 13.45 | 13.24 | 13.37 | -1.18% | 101,910 | 135,886,033 |
| 2024-06-20 | 13.68 | 13.9 | 13.5 | 13.53 | -1.6% | 115,245 | 158,023,137 |
| 2024-06-19 | 13.81 | 13.92 | 13.6 | 13.75 | -0.43% | 126,603 | 174,078,808 |
| 2024-06-18 | 13.2 | 14.15 | 13.2 | 13.81 | +3.91% | 236,144 | 325,893,885 |
| 2024-06-17 | 12.99 | 13.43 | 12.81 | 13.29 | +3.42% | 162,668 | 214,359,074 |
| 2024-06-14 | 12.78 | 12.95 | 12.62 | 12.85 | +0.31% | 104,578 | 133,873,664 |
| 2024-06-13 | 12.92 | 13 | 12.79 | 12.81 | -0.85% | 117,343 | 151,187,333 |
| 2024-06-12 | 12.8 | 13.1 | 12.68 | 12.92 | +0.23% | 146,257 | 188,363,122 |
| 2024-06-11 | 12.28 | 12.92 | 12.24 | 12.89 | +4.2% | 157,898 | 200,047,080 |
| 2024-06-07 | 12.38 | 12.75 | 12.25 | 12.37 | +0.73% | 110,470 | 137,660,595 |
| 2024-06-06 | 12.41 | 12.93 | 12.25 | 12.28 | -1.05% | 149,693 | 188,256,260 |
| 2024-06-05 | 12.3 | 13 | 12.22 | 12.41 | +0.24% | 113,319 | 143,902,795 |
| 2024-06-04 | 12.4 | 12.44 | 12.22 | 12.38 | -0.96% | 59,842 | 73,731,978 |
| 2024-06-03 | 12.56 | 12.76 | 12.35 | 12.5 | -1.03% | 63,776 | 80,130,168 |
| 2024-05-31 | 12.46 | 12.66 | 12.41 | 12.63 | +0.96% | 56,373 | 70,916,489 |
| 2024-05-30 | 12.28 | 12.64 | 12.22 | 12.51 | +0.89% | 73,715 | 91,937,149 |
| 2024-05-29 | 12.64 | 12.88 | 12.33 | 12.4 | -1.9% | 113,454 | 142,691,589 |
| 2024-05-28 | 12.87 | 13.32 | 12.62 | 12.64 | +0.64% | 190,522 | 247,308,991 |
| 2024-05-27 | 12.33 | 12.58 | 11.83 | 12.56 | +1.87% | 105,886 | 129,075,183 |
| 2024-05-24 | 12.74 | 12.84 | 12.31 | 12.33 | -3.75% | 65,600 | 82,281,164 |
| 2024-05-23 | 13.08 | 13.17 | 12.78 | 12.81 | -2.59% | 76,259 | 98,353,185 |
| 2024-05-22 | 13.17 | 13.27 | 13.04 | 13.15 | +0.46% | 81,225 | 106,941,691 |
| 2024-05-21 | 13.18 | 13.32 | 13.05 | 13.09 | -0.83% | 60,601 | 79,589,103 |
| 2024-05-20 | 13.37 | 13.48 | 13.15 | 13.2 | -1.35% | 121,353 | 160,900,163 |
| 2024-05-17 | 12.98 | 13.38 | 12.77 | 13.38 | +4.04% | 148,812 | 194,976,277 |
| 2024-05-16 | 12.65 | 13.12 | 12.65 | 12.86 | +1.66% | 88,695 | 114,789,924 |
| 2024-05-15 | 12.7 | 12.88 | 12.6 | 12.65 | -0.47% | 51,431 | 65,588,957 |
| 2024-05-14 | 12.78 | 12.95 | 12.69 | 12.71 | -0.55% | 57,691 | 73,709,116 |
| 2024-05-13 | 12.98 | 12.98 | 12.71 | 12.78 | -1.84% | 75,739 | 97,103,727 |
| 2024-05-10 | 13.17 | 13.25 | 12.85 | 13.02 | -1.06% | 74,415 | 96,693,810 |
| 2024-05-09 | 13.1 | 13.24 | 12.99 | 13.16 | +1.31% | 72,007 | 94,716,472 |
| 2024-05-08 | 13.14 | 13.25 | 12.77 | 12.99 | -1.14% | 112,705 | 146,528,670 |
| 2024-05-07 | 13.01 | 13.18 | 12.95 | 13.14 | +1% | 64,320 | 84,112,515 |
| 2024-05-06 | 13.2 | 13.28 | 12.87 | 13.01 | +0.46% | 75,498 | 98,611,956 |
| 2024-04-30 | 13 | 13.19 | 12.83 | 12.95 | -0.77% | 77,537 | 100,367,723 |
| 2024-04-29 | 12.35 | 13.11 | 12.35 | 13.05 | +5.07% | 126,261 | 162,295,810 |
| 2024-04-26 | 11.85 | 12.44 | 11.82 | 12.42 | +4.81% | 95,311 | 116,468,543 |
| 2024-04-25 | 11.83 | 12.07 | 11.71 | 11.85 | -0.08% | 54,885 | 65,317,581 |
| 2024-04-24 | 11.83 | 11.89 | 11.7 | 11.86 | +0.51% | 65,166 | 76,921,427 |
| 2024-04-23 | 11.8 | 11.95 | 11.74 | 11.8 | +0.08% | 54,002 | 63,833,365 |
| 2024-04-22 | 11.78 | 11.97 | 11.57 | 11.79 | -0.17% | 53,590 | 63,225,902 |
| 2024-04-19 | 11.89 | 12.07 | 11.63 | 11.81 | -2.24% | 77,779 | 92,013,938 |
| 2024-04-18 | 12.14 | 12.29 | 11.84 | 12.08 | -0.98% | 67,280 | 81,414,692 |
| 2024-04-17 | 12 | 12.29 | 11.85 | 12.2 | +3.39% | 71,246 | 86,378,905 |
| 2024-04-16 | 12.21 | 12.22 | 11.78 | 11.8 | -2.32% | 128,035 | 153,877,528 |
| 2024-04-15 | 12.19 | 12.4 | 11.9 | 12.08 | -0.58% | 103,966 | 126,234,593 |
| 2024-04-12 | 12.39 | 12.48 | 12.14 | 12.15 | -1.86% | 68,149 | 83,804,696 |
| 2024-04-11 | 12.39 | 12.76 | 12.36 | 12.38 | -0.96% | 63,068 | 78,900,200 |
| 2024-04-10 | 13.15 | 13.15 | 12.43 | 12.5 | -4.29% | 87,388 | 110,648,818 |
| 2024-04-09 | 12.73 | 13.06 | 12.68 | 13.06 | +2.59% | 62,992 | 81,257,094 |
| 2024-04-08 | 13.1 | 13.21 | 12.72 | 12.73 | -3.34% | 92,844 | 120,041,100 |
| 2024-04-03 | 13.44 | 13.44 | 12.91 | 13.17 | -1.2% | 87,633 | 115,053,544 |
| 2024-04-02 | 13.52 | 13.61 | 13.17 | 13.33 | -1.99% | 97,234 | 130,146,423 |
| 2024-04-01 | 13.19 | 13.75 | 13.13 | 13.6 | +4.29% | 113,601 | 154,226,872 |
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：