股票概览
11.74
+0.26%
+0.03
11.68
开盘价
11.86
最高价
11.66
最低价
69,305
成交量
数据更新至: 2024-06-28
技术指标
11.80
MA5 (5日均线)
12.13
MA10 (10日均线)
12.53
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 | 11.68 | 11.86 | 11.66 | 11.74 | +0.26% | 69,305 | 81,559,479 |
| 2024-06-27 | 11.87 | 11.95 | 11.67 | 11.71 | -2.01% | 67,332 | 79,444,299 |
| 2024-06-26 | 11.7 | 11.96 | 11.68 | 11.95 | +1.36% | 66,747 | 78,808,915 |
| 2024-06-25 | 11.83 | 11.96 | 11.72 | 11.79 | -0.34% | 79,200 | 93,888,270 |
| 2024-06-24 | 12.15 | 12.16 | 11.79 | 11.83 | -3.11% | 104,378 | 124,359,567 |
| 2024-06-21 | 12.2 | 12.31 | 12.14 | 12.21 | -0.25% | 51,993 | 63,542,058 |
| 2024-06-20 | 12.55 | 12.56 | 12.23 | 12.24 | -2.47% | 114,804 | 141,855,667 |
| 2024-06-19 | 12.7 | 12.72 | 12.55 | 12.55 | -1.03% | 53,414 | 67,326,893 |
| 2024-06-18 | 12.66 | 12.78 | 12.63 | 12.68 | +0.32% | 61,288 | 77,884,522 |
| 2024-06-17 | 12.63 | 12.71 | 12.56 | 12.64 | -0.86% | 59,809 | 75,552,289 |
| 2024-06-14 | 12.64 | 12.76 | 12.47 | 12.75 | +0.63% | 114,151 | 144,028,529 |
| 2024-06-13 | 12.79 | 12.83 | 12.64 | 12.67 | -1.32% | 90,065 | 114,373,532 |
| 2024-06-12 | 12.81 | 12.9 | 12.76 | 12.84 | +0.23% | 78,525 | 100,674,545 |
| 2024-06-11 | 12.87 | 12.91 | 12.71 | 12.81 | -0.62% | 85,337 | 109,336,590 |
| 2024-06-07 | 12.92 | 12.96 | 12.75 | 12.89 | +0.47% | 82,802 | 106,607,901 |
| 2024-06-06 | 13.1 | 13.12 | 12.8 | 12.83 | -1.61% | 113,300 | 146,074,501 |
| 2024-06-05 | 13.16 | 13.24 | 13.03 | 13.04 | -1.36% | 71,123 | 93,439,094 |
| 2024-06-04 | 12.95 | 13.25 | 12.91 | 13.22 | +1.85% | 100,630 | 132,058,659 |
| 2024-06-03 | 13.19 | 13.24 | 12.9 | 12.98 | -1.52% | 112,262 | 146,029,918 |
| 2024-05-31 | 13.18 | 13.3 | 13.14 | 13.18 | +0.38% | 72,692 | 96,065,347 |
| 2024-05-30 | 13.2 | 13.31 | 13.12 | 13.13 | -0.91% | 78,676 | 103,638,232 |
| 2024-05-29 | 13.29 | 13.44 | 13.21 | 13.25 | -0.3% | 77,192 | 102,709,398 |
| 2024-05-28 | 13.48 | 13.48 | 13.25 | 13.29 | -1.7% | 90,688 | 120,959,259 |
| 2024-05-27 | 13.57 | 13.63 | 13.26 | 13.52 | +0.37% | 103,947 | 139,303,702 |
| 2024-05-24 | 13.52 | 13.67 | 13.47 | 13.47 | -1.03% | 110,451 | 149,554,120 |
| 2024-05-23 | 13.95 | 13.95 | 13.56 | 13.61 | -2.51% | 147,180 | 201,784,338 |
| 2024-05-22 | 13.92 | 14.08 | 13.88 | 13.96 | -0.21% | 109,133 | 152,613,455 |
| 2024-05-21 | 13.98 | 14.23 | 13.93 | 13.99 | +0.07% | 136,598 | 191,910,800 |
| 2024-05-20 | 14.2 | 14.39 | 13.94 | 13.98 | -1.34% | 271,763 | 384,178,289 |
| 2024-05-17 | 13.92 | 14.27 | 13.8 | 14.17 | +2.38% | 247,250 | 347,975,757 |
| 2024-05-16 | 13.68 | 13.97 | 13.58 | 13.84 | +1.62% | 208,886 | 288,498,816 |
| 2024-05-15 | 13.52 | 13.68 | 13.43 | 13.62 | +0.44% | 129,602 | 175,978,897 |
| 2024-05-14 | 13.35 | 13.63 | 13.34 | 13.56 | +1.5% | 139,391 | 188,098,369 |
| 2024-05-13 | 13.42 | 13.45 | 13.26 | 13.36 | -1.11% | 120,638 | 160,847,516 |
| 2024-05-10 | 13.5 | 13.61 | 13.37 | 13.51 | +0.07% | 105,256 | 141,758,375 |
| 2024-05-09 | 13.32 | 13.59 | 13.31 | 13.5 | +1.81% | 121,501 | 163,791,998 |
| 2024-05-08 | 13.53 | 13.54 | 13.23 | 13.26 | -2% | 142,915 | 190,495,040 |
| 2024-05-07 | 13.66 | 13.67 | 13.49 | 13.53 | -0.81% | 130,859 | 177,490,664 |
| 2024-05-06 | 13.8 | 13.92 | 13.63 | 13.64 | 0% | 205,115 | 282,297,043 |
| 2024-04-30 | 13.63 | 13.71 | 13.49 | 13.64 | -0.37% | 147,389 | 200,485,151 |
| 2024-04-29 | 13.35 | 13.82 | 13.35 | 13.69 | +1.03% | 245,008 | 334,224,644 |
| 2024-04-26 | 13 | 13.56 | 12.99 | 13.55 | +3.91% | 249,884 | 332,928,907 |
| 2024-04-25 | 12.88 | 13.06 | 12.75 | 13.04 | +1.09% | 160,976 | 208,306,241 |
| 2024-04-24 | 12.8 | 12.94 | 12.67 | 12.9 | +0.94% | 163,735 | 209,996,567 |
| 2024-04-23 | 13.01 | 13.1 | 12.75 | 12.78 | -2.22% | 205,493 | 264,782,652 |
| 2024-04-22 | 12.97 | 13.53 | 12.95 | 13.07 | +3.4% | 329,336 | 433,476,662 |
| 2024-04-19 | 12.78 | 12.85 | 12.59 | 12.64 | -1.71% | 151,912 | 192,560,044 |
| 2024-04-18 | 12.84 | 12.98 | 12.76 | 12.86 | -0.31% | 152,878 | 197,035,939 |
| 2024-04-17 | 12.68 | 12.99 | 12.66 | 12.9 | +2.54% | 181,301 | 232,941,732 |
| 2024-04-16 | 12.99 | 13.1 | 12.58 | 12.58 | -3.45% | 177,043 | 226,694,376 |
| 2024-04-15 | 13.16 | 13.31 | 12.79 | 13.03 | -0.91% | 186,772 | 244,088,184 |
| 2024-04-12 | 13.34 | 13.43 | 13.12 | 13.15 | -1.28% | 125,659 | 166,661,791 |
| 2024-04-11 | 13.32 | 13.46 | 13.24 | 13.32 | -0.37% | 125,096 | 167,072,814 |
| 2024-04-10 | 13.46 | 13.56 | 13.2 | 13.37 | -1.18% | 139,788 | 186,958,431 |
| 2024-04-09 | 13.15 | 13.54 | 13.14 | 13.53 | +2.81% | 141,868 | 190,099,369 |
| 2024-04-08 | 13.55 | 13.55 | 13.16 | 13.16 | -3.09% | 159,416 | 211,810,524 |
| 2024-04-03 | 13.65 | 13.72 | 13.48 | 13.58 | -0.44% | 124,664 | 168,985,523 |
| 2024-04-02 | 13.8 | 13.85 | 13.53 | 13.64 | -0.87% | 131,441 | 179,521,587 |
| 2024-04-01 | 13.36 | 13.79 | 13.36 | 13.76 | +3.23% | 170,964 | 232,652,182 |
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：