股票概览
11.15
-1.15%
-0.13
11.26
开盘价
11.44
最高价
11.12
最低价
29,934
成交量
数据更新至: 2024-06-28
技术指标
11.23
MA5 (5日均线)
11.45
MA10 (10日均线)
11.67
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 | 11.26 | 11.44 | 11.12 | 11.15 | -1.15% | 29,934 | 33,833,248 |
| 2024-06-27 | 11.41 | 11.43 | 11.26 | 11.28 | -1.23% | 18,981 | 21,501,740 |
| 2024-06-26 | 11.18 | 11.44 | 11.11 | 11.42 | +1.96% | 26,405 | 29,830,406 |
| 2024-06-25 | 11.05 | 11.21 | 11.05 | 11.2 | +1.08% | 29,099 | 32,469,238 |
| 2024-06-24 | 11.4 | 11.4 | 10.95 | 11.08 | -3.23% | 39,495 | 43,906,225 |
| 2024-06-21 | 11.52 | 11.58 | 11.45 | 11.45 | -0.26% | 16,400 | 18,872,655 |
| 2024-06-20 | 11.72 | 11.76 | 11.48 | 11.48 | -1.88% | 23,900 | 27,720,660 |
| 2024-06-19 | 11.85 | 11.9 | 11.7 | 11.7 | -1.27% | 17,348 | 20,435,353 |
| 2024-06-18 | 11.85 | 11.93 | 11.81 | 11.85 | 0% | 20,635 | 24,484,610 |
| 2024-06-17 | 11.78 | 11.91 | 11.69 | 11.85 | 0% | 23,683 | 28,016,604 |
| 2024-06-14 | 11.64 | 11.88 | 11.53 | 11.85 | +1.2% | 37,577 | 43,943,103 |
| 2024-06-13 | 11.85 | 11.85 | 11.53 | 11.71 | -0.93% | 32,228 | 37,556,161 |
| 2024-06-12 | 11.76 | 11.87 | 11.76 | 11.82 | +0.25% | 19,519 | 23,081,882 |
| 2024-06-11 | 11.72 | 11.86 | 11.6 | 11.79 | +0.68% | 26,059 | 30,604,991 |
| 2024-06-07 | 11.66 | 11.78 | 11.58 | 11.71 | +0.69% | 27,427 | 32,073,739 |
| 2024-06-06 | 12.04 | 12.04 | 11.53 | 11.63 | -3.08% | 44,566 | 52,200,758 |
| 2024-06-05 | 12.03 | 12.12 | 11.98 | 12 | -0.33% | 33,650 | 40,566,999 |
| 2024-06-04 | 12.03 | 12.09 | 11.9 | 12.04 | 0% | 32,321 | 38,755,568 |
| 2024-06-03 | 12.44 | 12.44 | 11.97 | 12.04 | -2.9% | 41,593 | 50,394,033 |
| 2024-05-31 | 12.48 | 12.5 | 12.39 | 12.4 | -0.4% | 20,805 | 25,882,235 |
| 2024-05-30 | 12.33 | 12.49 | 12.24 | 12.45 | +1.3% | 34,080 | 42,283,276 |
| 2024-05-29 | 12.27 | 12.42 | 12.22 | 12.29 | +0.16% | 25,225 | 31,129,695 |
| 2024-05-28 | 12.39 | 12.41 | 12.22 | 12.27 | -1.05% | 27,396 | 33,716,627 |
| 2024-05-27 | 12.46 | 12.51 | 12.25 | 12.4 | -0.32% | 25,963 | 32,036,259 |
| 2024-05-24 | 12.49 | 12.55 | 12.43 | 12.44 | -0.32% | 21,235 | 26,518,631 |
| 2024-05-23 | 12.7 | 12.71 | 12.46 | 12.48 | -1.89% | 48,166 | 60,510,390 |
| 2024-05-22 | 12.78 | 12.8 | 12.67 | 12.72 | -0.47% | 31,636 | 40,250,065 |
| 2024-05-21 | 12.95 | 13 | 12.73 | 12.78 | -1.54% | 30,265 | 38,812,070 |
| 2024-05-20 | 13.04 | 13.17 | 12.97 | 12.98 | -0.61% | 30,812 | 40,248,983 |
| 2024-05-17 | 12.82 | 13.07 | 12.77 | 13.06 | +1.79% | 32,399 | 41,862,384 |
| 2024-05-16 | 12.92 | 13.03 | 12.79 | 12.83 | -1% | 32,654 | 42,181,122 |
| 2024-05-15 | 13.17 | 13.23 | 12.96 | 12.96 | -1.59% | 29,510 | 38,439,876 |
| 2024-05-14 | 13.12 | 13.24 | 13.09 | 13.17 | +0.38% | 29,536 | 38,842,728 |
| 2024-05-13 | 13.2 | 13.27 | 13.03 | 13.12 | -1.13% | 29,800 | 39,144,900 |
| 2024-05-10 | 13.35 | 13.47 | 13.25 | 13.27 | -0.6% | 26,467 | 35,242,605 |
| 2024-05-09 | 13.21 | 13.44 | 13.21 | 13.35 | +1.37% | 30,097 | 40,192,627 |
| 2024-05-08 | 13.41 | 13.48 | 13.17 | 13.17 | -2.3% | 37,885 | 50,336,246 |
| 2024-05-07 | 13.54 | 13.59 | 13.43 | 13.48 | -0.37% | 40,129 | 54,113,703 |
| 2024-05-06 | 13.61 | 13.84 | 13.46 | 13.53 | +0.45% | 55,894 | 76,092,828 |
| 2024-04-30 | 13.5 | 13.59 | 13.37 | 13.47 | -0.59% | 49,294 | 66,397,005 |
| 2024-04-29 | 12.99 | 13.57 | 12.96 | 13.55 | +2.96% | 93,846 | 125,741,718 |
| 2024-04-26 | 13.22 | 13.38 | 12.48 | 13.16 | -1.28% | 123,908 | 158,986,174 |
| 2024-04-25 | 13.27 | 13.41 | 13.23 | 13.33 | +0.38% | 35,578 | 47,414,485 |
| 2024-04-24 | 13.15 | 13.28 | 13.15 | 13.28 | +0.68% | 25,403 | 33,598,217 |
| 2024-04-23 | 13.14 | 13.25 | 13.1 | 13.19 | +0.53% | 28,882 | 38,076,351 |
| 2024-04-22 | 13.2 | 13.37 | 13.08 | 13.12 | -1.13% | 41,436 | 54,775,051 |
| 2024-04-19 | 13.31 | 13.43 | 13.2 | 13.27 | -0.6% | 40,441 | 53,806,509 |
| 2024-04-18 | 13.28 | 13.59 | 13.16 | 13.35 | +0.53% | 45,902 | 61,322,085 |
| 2024-04-17 | 12.94 | 13.3 | 12.94 | 13.28 | +3.35% | 48,133 | 63,478,255 |
| 2024-04-16 | 13.12 | 13.3 | 12.8 | 12.85 | -3.67% | 47,499 | 61,955,957 |
| 2024-04-15 | 12.94 | 13.36 | 12.82 | 13.34 | +3.17% | 54,667 | 72,056,055 |
| 2024-04-12 | 13.3 | 13.39 | 12.93 | 12.93 | -2.93% | 34,540 | 45,304,362 |
| 2024-04-11 | 13.18 | 13.45 | 13.13 | 13.32 | +0.45% | 29,062 | 38,754,742 |
| 2024-04-10 | 13.53 | 13.53 | 13.13 | 13.26 | -1.63% | 27,502 | 36,601,269 |
| 2024-04-09 | 13.32 | 13.51 | 13.31 | 13.48 | +1.35% | 25,704 | 34,503,339 |
| 2024-04-08 | 13.42 | 13.53 | 13.29 | 13.3 | -2.13% | 30,218 | 40,540,885 |
| 2024-04-03 | 13.62 | 13.68 | 13.51 | 13.59 | -0.22% | 22,333 | 30,359,333 |
| 2024-04-02 | 13.73 | 13.82 | 13.58 | 13.62 | -0.73% | 25,758 | 35,192,906 |
| 2024-04-01 | 13.45 | 13.73 | 13.4 | 13.72 | +2.69% | 33,947 | 46,150,105 |
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：