股票概览
11.51
+2.04%
+0.23
11.44
开盘价
11.62
最高价
11.21
最低价
81,751
成交量
数据更新至: 2024-06-28
技术指标
11.41
MA5 (5日均线)
11.61
MA10 (10日均线)
11.99
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 | 11.44 | 11.62 | 11.21 | 11.51 | +2.04% | 81,751 | 93,968,601 |
| 2024-06-27 | 11.48 | 11.48 | 11.2 | 11.28 | -1.83% | 66,858 | 75,785,779 |
| 2024-06-26 | 11.41 | 11.59 | 11.3 | 11.49 | +0.26% | 51,061 | 58,503,762 |
| 2024-06-25 | 11.35 | 11.58 | 11.34 | 11.46 | +1.42% | 41,667 | 47,747,253 |
| 2024-06-24 | 11.52 | 11.61 | 11.28 | 11.3 | -2.25% | 56,776 | 64,880,366 |
| 2024-06-21 | 11.76 | 11.81 | 11.56 | 11.56 | -0.69% | 48,215 | 56,359,081 |
| 2024-06-20 | 11.74 | 11.87 | 11.6 | 11.64 | -0.94% | 42,192 | 49,245,939 |
| 2024-06-19 | 12.13 | 12.15 | 11.74 | 11.75 | -2.89% | 56,128 | 66,828,615 |
| 2024-06-18 | 12.05 | 12.18 | 11.98 | 12.1 | +0.67% | 63,321 | 76,670,749 |
| 2024-06-17 | 12.17 | 12.32 | 11.96 | 12.02 | -1.48% | 70,101 | 85,188,328 |
| 2024-06-14 | 12.14 | 12.24 | 12.01 | 12.2 | +0.66% | 48,547 | 58,934,566 |
| 2024-06-13 | 12.2 | 12.2 | 11.97 | 12.12 | -0.16% | 44,795 | 54,065,499 |
| 2024-06-12 | 11.94 | 12.25 | 11.9 | 12.14 | +1.42% | 69,768 | 84,579,994 |
| 2024-06-11 | 12.1 | 12.15 | 11.85 | 11.97 | -1.72% | 54,608 | 65,402,202 |
| 2024-06-07 | 12.22 | 12.26 | 12.04 | 12.18 | +0.5% | 41,567 | 50,431,717 |
| 2024-06-06 | 12.26 | 12.44 | 12.04 | 12.12 | -0.66% | 52,046 | 63,424,460 |
| 2024-06-05 | 12.63 | 12.7 | 12.19 | 12.2 | -3.25% | 58,212 | 72,133,110 |
| 2024-06-04 | 12.49 | 12.7 | 12.35 | 12.61 | -2.47% | 46,448 | 58,311,847 |
| 2024-06-03 | 13.2 | 13.22 | 12.81 | 12.93 | -1.97% | 51,816 | 67,408,363 |
| 2024-05-31 | 13.13 | 13.31 | 13.11 | 13.19 | +0.61% | 60,045 | 79,328,115 |
| 2024-05-30 | 12.96 | 13.2 | 12.88 | 13.11 | +1.24% | 47,517 | 62,132,929 |
| 2024-05-29 | 12.91 | 13.04 | 12.88 | 12.95 | +0.23% | 41,540 | 53,803,716 |
| 2024-05-28 | 13.26 | 13.27 | 12.89 | 12.92 | -2.56% | 51,111 | 66,566,839 |
| 2024-05-27 | 12.98 | 13.26 | 12.85 | 13.26 | +2.16% | 61,963 | 81,094,951 |
| 2024-05-24 | 13.04 | 13.14 | 12.97 | 12.98 | -0.46% | 33,496 | 43,663,601 |
| 2024-05-23 | 13.1 | 13.24 | 12.96 | 13.04 | -1.14% | 42,798 | 55,972,361 |
| 2024-05-22 | 13.28 | 13.37 | 13.06 | 13.19 | -0.98% | 66,675 | 88,018,863 |
| 2024-05-21 | 13.63 | 13.64 | 13.3 | 13.32 | -2.13% | 60,096 | 80,509,819 |
| 2024-05-20 | 13.4 | 13.81 | 13.4 | 13.61 | +1.04% | 88,705 | 120,282,021 |
| 2024-05-17 | 13.59 | 13.59 | 13.27 | 13.47 | -1.1% | 122,103 | 163,579,903 |
| 2024-05-16 | 13.43 | 13.81 | 13.31 | 13.62 | +1.41% | 144,176 | 196,216,279 |
| 2024-05-15 | 14.08 | 14.08 | 13.35 | 13.43 | -5.16% | 247,503 | 335,976,403 |
| 2024-05-14 | 13.95 | 14.58 | 13.92 | 14.16 | +0.85% | 149,924 | 213,384,063 |
| 2024-05-13 | 13.44 | 14.07 | 13.36 | 14.04 | +3.46% | 193,460 | 268,725,285 |
| 2024-05-10 | 13.43 | 13.74 | 13.27 | 13.57 | +1.12% | 132,584 | 179,396,846 |
| 2024-05-09 | 13.29 | 13.45 | 13.15 | 13.42 | +1.59% | 51,067 | 68,187,118 |
| 2024-05-08 | 13.46 | 13.46 | 13.19 | 13.21 | -1.86% | 61,647 | 81,971,619 |
| 2024-05-07 | 13.35 | 13.69 | 13.33 | 13.46 | +0.37% | 115,633 | 156,159,483 |
| 2024-05-06 | 13 | 13.56 | 13 | 13.41 | +4.11% | 151,953 | 201,541,773 |
| 2024-04-30 | 13.13 | 13.15 | 12.8 | 12.88 | -2.35% | 88,394 | 114,069,884 |
| 2024-04-29 | 12.89 | 13.25 | 12.52 | 13.19 | +2.89% | 142,938 | 184,596,803 |
| 2024-04-26 | 12.7 | 12.83 | 12.65 | 12.82 | +0.79% | 66,841 | 85,328,615 |
| 2024-04-25 | 12.75 | 12.92 | 12.65 | 12.72 | -0.7% | 69,009 | 87,879,094 |
| 2024-04-24 | 12.73 | 12.86 | 12.63 | 12.81 | +0.63% | 77,746 | 98,932,303 |
| 2024-04-23 | 13.04 | 13.2 | 12.67 | 12.73 | -2.82% | 108,191 | 139,039,240 |
| 2024-04-22 | 13.36 | 13.53 | 13.05 | 13.1 | -1.5% | 99,486 | 131,679,677 |
| 2024-04-19 | 13.05 | 13.39 | 12.99 | 13.3 | +1.6% | 118,904 | 157,777,258 |
| 2024-04-18 | 13 | 13.42 | 12.97 | 13.09 | +0.69% | 163,276 | 216,052,057 |
| 2024-04-17 | 12.71 | 13.02 | 12.71 | 13 | +3.01% | 118,763 | 153,222,615 |
| 2024-04-16 | 12.92 | 12.96 | 12.6 | 12.62 | -2.32% | 121,792 | 155,592,018 |
| 2024-04-15 | 12.72 | 12.97 | 12.55 | 12.92 | +0.94% | 152,638 | 196,039,017 |
| 2024-04-12 | 12.55 | 13.05 | 12.51 | 12.8 | +1.43% | 163,453 | 210,401,669 |
| 2024-04-11 | 12.01 | 12.65 | 11.99 | 12.62 | +4.38% | 132,326 | 164,631,164 |
| 2024-04-10 | 12.23 | 12.35 | 12 | 12.09 | -0.98% | 50,064 | 60,852,677 |
| 2024-04-09 | 11.95 | 12.29 | 11.95 | 12.21 | +1.5% | 56,587 | 68,825,430 |
| 2024-04-08 | 12.11 | 12.25 | 12.03 | 12.03 | -0.91% | 65,232 | 79,285,691 |
| 2024-04-03 | 12.01 | 12.17 | 11.98 | 12.14 | +0.41% | 45,685 | 55,186,374 |
| 2024-04-02 | 12.19 | 12.24 | 12 | 12.09 | -0.82% | 46,756 | 56,492,136 |
| 2024-04-01 | 12.1 | 12.21 | 12.06 | 12.19 | +1.33% | 60,353 | 73,355,928 |
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：