股票概览
11.96
+0.08%
+0.01
12.12
开盘价
12.3
最高价
11.87
最低价
30,091
成交量
数据更新至: 2024-06-28
技术指标
11.78
MA5 (5日均线)
11.90
MA10 (10日均线)
11.90
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 | 12.12 | 12.3 | 11.87 | 11.96 | +0.08% | 30,091 | 36,287,432 |
| 2024-06-27 | 11.78 | 12.34 | 11.53 | 11.95 | +1.62% | 40,882 | 49,090,535 |
| 2024-06-26 | 11.6 | 11.76 | 11.42 | 11.76 | +1.29% | 12,392 | 14,392,634 |
| 2024-06-25 | 11.88 | 11.88 | 11.23 | 11.61 | +0.09% | 25,723 | 29,427,368 |
| 2024-06-24 | 11.77 | 11.85 | 11.45 | 11.6 | -3.17% | 35,714 | 41,485,843 |
| 2024-06-21 | 12.01 | 12.24 | 11.82 | 11.98 | -1.16% | 27,606 | 33,068,158 |
| 2024-06-20 | 12.38 | 12.39 | 12.11 | 12.12 | -2.81% | 32,959 | 40,343,091 |
| 2024-06-19 | 11.84 | 12.6 | 11.84 | 12.47 | +5.23% | 55,279 | 68,242,772 |
| 2024-06-18 | 11.8 | 11.93 | 11.71 | 11.85 | +1.02% | 19,439 | 22,980,043 |
| 2024-06-17 | 12.05 | 12.05 | 11.53 | 11.73 | -2.41% | 37,600 | 44,019,325 |
| 2024-06-14 | 11.93 | 12.06 | 11.78 | 12.02 | +0.5% | 28,871 | 34,455,446 |
| 2024-06-13 | 11.44 | 12 | 11.44 | 11.96 | +4.55% | 60,779 | 71,671,615 |
| 2024-06-12 | 11.64 | 11.64 | 11.35 | 11.44 | -1.04% | 39,608 | 45,420,551 |
| 2024-06-11 | 11.56 | 11.81 | 11.33 | 11.56 | -0.86% | 41,650 | 48,050,125 |
| 2024-06-07 | 11.58 | 11.71 | 11.31 | 11.66 | +1.83% | 49,656 | 57,088,151 |
| 2024-06-06 | 12 | 12.23 | 11.3 | 11.45 | -8.25% | 102,971 | 120,851,256 |
| 2024-06-05 | 11.82 | 13.06 | 11.63 | 12.48 | +3.31% | 117,909 | 145,511,574 |
| 2024-06-04 | 13.1 | 13.54 | 12.03 | 12.08 | -1.87% | 134,406 | 171,515,066 |
| 2024-06-03 | 11.71 | 12.53 | 11.55 | 12.31 | +3.19% | 102,393 | 123,313,723 |
| 2024-05-31 | 11.4 | 11.93 | 11.13 | 11.93 | +4.65% | 85,991 | 99,590,407 |
| 2024-05-30 | 11.55 | 11.8 | 11.35 | 11.4 | -2.81% | 52,393 | 60,458,184 |
| 2024-05-29 | 11.2 | 11.8 | 10.96 | 11.73 | +5.39% | 99,790 | 114,717,796 |
| 2024-05-28 | 10.81 | 11.73 | 10.7 | 11.13 | +2.2% | 79,468 | 88,691,984 |
| 2024-05-27 | 11.1 | 11.1 | 10.71 | 10.89 | -2.24% | 49,137 | 53,299,950 |
| 2024-05-24 | 10.92 | 11.5 | 10.9 | 11.14 | +0.18% | 76,755 | 86,246,592 |
| 2024-05-23 | 11.05 | 11.61 | 11 | 11.12 | 0% | 105,253 | 118,403,846 |
| 2024-05-22 | 10.33 | 11.35 | 10.33 | 11.12 | +7.75% | 143,746 | 159,761,290 |
| 2024-05-21 | 10.28 | 10.55 | 10.2 | 10.32 | +0.98% | 82,594 | 85,425,735 |
| 2024-05-20 | 10.3 | 10.38 | 10.13 | 10.22 | -0.78% | 31,304 | 31,929,282 |
| 2024-05-17 | 10.4 | 10.41 | 10.2 | 10.3 | 0% | 26,967 | 27,790,106 |
| 2024-05-16 | 10.21 | 10.38 | 10.16 | 10.3 | +0.88% | 29,656 | 30,453,660 |
| 2024-05-15 | 10.2 | 10.32 | 10.08 | 10.21 | 0% | 41,760 | 42,675,523 |
| 2024-05-14 | 9.89 | 10.31 | 9.85 | 10.21 | +3.76% | 41,783 | 42,220,581 |
| 2024-05-13 | 9.96 | 9.98 | 9.82 | 9.84 | -1.3% | 25,471 | 25,196,166 |
| 2024-05-10 | 10.13 | 10.17 | 9.95 | 9.97 | -1.38% | 17,421 | 17,475,938 |
| 2024-05-09 | 9.95 | 10.13 | 9.94 | 10.11 | +1.92% | 23,057 | 23,104,470 |
| 2024-05-08 | 9.94 | 9.96 | 9.85 | 9.92 | -0.1% | 19,368 | 19,193,635 |
| 2024-05-07 | 9.89 | 9.96 | 9.78 | 9.93 | +0.3% | 24,042 | 23,770,406 |
| 2024-05-06 | 10.05 | 10.08 | 9.85 | 9.9 | 0% | 28,118 | 27,967,508 |
| 2024-04-30 | 9.79 | 9.97 | 9.71 | 9.9 | +1.12% | 25,764 | 25,341,895 |
| 2024-04-29 | 9.43 | 9.79 | 9.38 | 9.79 | +3.82% | 26,181 | 25,307,322 |
| 2024-04-26 | 9.25 | 9.44 | 9.25 | 9.43 | +1.4% | 20,358 | 19,048,906 |
| 2024-04-25 | 9.21 | 9.36 | 9.12 | 9.3 | +1.42% | 15,495 | 14,383,839 |
| 2024-04-24 | 9.12 | 9.21 | 9.11 | 9.17 | +0.22% | 14,117 | 12,920,962 |
| 2024-04-23 | 9.11 | 9.2 | 8.9 | 9.15 | +0.33% | 18,049 | 16,464,421 |
| 2024-04-22 | 8.98 | 9.22 | 8.72 | 9.12 | +1.22% | 24,824 | 22,381,563 |
| 2024-04-19 | 8.88 | 9.05 | 8.84 | 9.01 | +0.22% | 26,887 | 24,115,853 |
| 2024-04-18 | 9.1 | 9.13 | 8.83 | 8.99 | -0.77% | 28,984 | 26,080,860 |
| 2024-04-17 | 8.63 | 9.09 | 8.6 | 9.06 | +7.09% | 31,259 | 27,879,611 |
| 2024-04-16 | 9.02 | 9.02 | 8.42 | 8.46 | -6.1% | 44,876 | 38,992,188 |
| 2024-04-15 | 9.5 | 9.54 | 8.62 | 9.01 | -5.06% | 50,249 | 45,551,918 |
| 2024-04-12 | 9.78 | 9.87 | 9.48 | 9.49 | -3.16% | 33,048 | 31,762,987 |
| 2024-04-11 | 9.7 | 10.04 | 9.68 | 9.8 | -0.41% | 32,924 | 32,452,131 |
| 2024-04-10 | 10.17 | 10.22 | 9.65 | 9.84 | -4.28% | 43,363 | 43,070,228 |
| 2024-04-09 | 10.45 | 10.47 | 10.01 | 10.28 | -3.29% | 57,440 | 58,675,388 |
| 2024-04-08 | 10.28 | 10.67 | 10.16 | 10.63 | +4.11% | 85,783 | 89,287,028 |
| 2024-04-03 | 9.87 | 10.69 | 9.78 | 10.21 | +3.13% | 57,013 | 57,777,438 |
| 2024-04-02 | 9.82 | 10 | 9.82 | 9.9 | -0.2% | 39,892 | 39,486,817 |
| 2024-04-01 | 9.71 | 10.18 | 9.67 | 9.92 | +2.16% | 51,247 | 50,998,256 |
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：