股票概览
11.82
+0.25%
+0.03
11.89
开盘价
12.08
最高价
11.7
最低价
119,582
成交量
数据更新至: 2024-06-28
技术指标
11.89
MA5 (5日均线)
12.17
MA10 (10日均线)
12.72
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 | 11.89 | 12.08 | 11.7 | 11.82 | +0.25% | 119,582 | 141,858,045 |
| 2024-06-27 | 11.8 | 12.11 | 11.73 | 11.79 | -0.42% | 122,124 | 145,047,621 |
| 2024-06-26 | 11.86 | 12.23 | 11.79 | 11.84 | -0.92% | 89,777 | 106,996,331 |
| 2024-06-25 | 12.18 | 12.24 | 11.87 | 11.95 | -0.99% | 81,928 | 98,320,996 |
| 2024-06-24 | 12.47 | 12.47 | 12.03 | 12.07 | -2.74% | 72,400 | 88,022,388 |
| 2024-06-21 | 12.08 | 12.46 | 11.98 | 12.41 | +1.06% | 85,136 | 105,186,393 |
| 2024-06-20 | 12.33 | 12.41 | 12.21 | 12.28 | -0.32% | 72,941 | 89,660,256 |
| 2024-06-19 | 12.48 | 12.6 | 12.25 | 12.32 | -0.96% | 104,719 | 129,912,125 |
| 2024-06-18 | 12.9 | 12.95 | 12.36 | 12.44 | -2.74% | 151,178 | 188,990,180 |
| 2024-06-17 | 12.58 | 13.14 | 12.3 | 12.79 | -0.85% | 192,405 | 247,101,201 |
| 2024-06-14 | 13.21 | 13.42 | 12.36 | 12.9 | -5.84% | 300,257 | 386,272,128 |
| 2024-06-13 | 13.66 | 13.9 | 13.45 | 13.7 | 0% | 103,146 | 141,195,704 |
| 2024-06-12 | 13.39 | 13.92 | 13.35 | 13.7 | +1.86% | 92,822 | 127,501,744 |
| 2024-06-11 | 13.3 | 13.49 | 13.12 | 13.45 | +0.6% | 84,846 | 113,290,325 |
| 2024-06-07 | 13.21 | 13.45 | 13.11 | 13.37 | +2.14% | 95,099 | 126,622,006 |
| 2024-06-06 | 13.02 | 13.31 | 12.93 | 13.09 | +0.38% | 102,714 | 135,155,957 |
| 2024-06-05 | 13.48 | 13.55 | 13 | 13.04 | -3.12% | 92,897 | 122,532,785 |
| 2024-06-04 | 13.23 | 13.49 | 13.14 | 13.46 | +1.13% | 127,362 | 169,832,883 |
| 2024-06-03 | 12.68 | 13.5 | 12.51 | 13.31 | +5.89% | 210,993 | 278,680,503 |
| 2024-05-31 | 12.33 | 12.74 | 12.33 | 12.57 | +2.11% | 80,932 | 101,483,453 |
| 2024-05-30 | 12.37 | 12.55 | 12.23 | 12.31 | -1.12% | 71,181 | 88,389,317 |
| 2024-05-29 | 12.24 | 12.54 | 12.2 | 12.45 | +1.38% | 77,281 | 95,705,015 |
| 2024-05-28 | 12.29 | 12.47 | 12.18 | 12.28 | -0.32% | 85,210 | 105,219,183 |
| 2024-05-27 | 12.21 | 12.48 | 12.11 | 12.32 | +1.4% | 70,012 | 86,069,272 |
| 2024-05-24 | 11.99 | 12.4 | 11.99 | 12.15 | +1.59% | 88,817 | 108,853,837 |
| 2024-05-23 | 12.34 | 12.43 | 11.89 | 11.96 | -3.08% | 81,961 | 99,073,427 |
| 2024-05-22 | 12.23 | 12.45 | 12.11 | 12.34 | +0.33% | 93,139 | 114,660,123 |
| 2024-05-21 | 12.15 | 12.42 | 12.11 | 12.3 | +0.74% | 123,313 | 151,613,355 |
| 2024-05-20 | 11.82 | 12.31 | 11.65 | 12.21 | +2.86% | 138,137 | 166,794,795 |
| 2024-05-17 | 11.86 | 11.93 | 11.65 | 11.87 | -0.17% | 141,481 | 166,535,088 |
| 2024-05-16 | 11.69 | 12.05 | 11.6 | 11.89 | +1.11% | 132,463 | 157,311,319 |
| 2024-05-15 | 11.74 | 11.86 | 11.52 | 11.76 | -0.25% | 111,839 | 130,792,543 |
| 2024-05-14 | 11.19 | 11.81 | 11.18 | 11.79 | +6.12% | 165,630 | 191,209,205 |
| 2024-05-13 | 11.5 | 11.55 | 11.02 | 11.11 | -4.31% | 167,842 | 188,377,646 |
| 2024-05-10 | 11.39 | 11.66 | 11.16 | 11.61 | +2.38% | 150,354 | 171,778,147 |
| 2024-05-09 | 11.14 | 11.39 | 10.89 | 11.34 | +1.98% | 164,472 | 183,480,925 |
| 2024-05-08 | 11.02 | 11.22 | 10.79 | 11.12 | +0.91% | 166,254 | 183,145,892 |
| 2024-05-07 | 10.69 | 11.07 | 10.65 | 11.02 | +3.28% | 181,887 | 197,767,041 |
| 2024-05-06 | 10.22 | 10.71 | 10.21 | 10.67 | +4.51% | 264,614 | 277,720,952 |
| 2024-04-30 | 10.02 | 10.43 | 9.65 | 10.21 | +1.69% | 296,665 | 298,582,079 |
| 2024-04-29 | 9.96 | 10.21 | 9.96 | 10.04 | +0.1% | 146,920 | 148,405,203 |
| 2024-04-26 | 10.05 | 10.27 | 10.01 | 10.03 | -0.3% | 134,183 | 135,519,262 |
| 2024-04-25 | 10.33 | 10.34 | 10.03 | 10.06 | -3.08% | 106,648 | 107,857,161 |
| 2024-04-24 | 10.28 | 10.45 | 9.96 | 10.38 | +0.48% | 118,277 | 121,095,298 |
| 2024-04-23 | 10.43 | 10.67 | 10.22 | 10.33 | -0.96% | 99,052 | 103,121,342 |
| 2024-04-22 | 10.95 | 10.95 | 10.41 | 10.43 | -3.78% | 188,112 | 198,324,880 |
| 2024-04-19 | 10.88 | 11.01 | 10.72 | 10.84 | +0.93% | 178,512 | 194,646,169 |
| 2024-04-18 | 10.91 | 11.04 | 10.68 | 10.74 | -2.19% | 104,007 | 112,408,458 |
| 2024-04-17 | 10.73 | 11.02 | 10.71 | 10.98 | +1.95% | 104,033 | 113,457,159 |
| 2024-04-16 | 10.9 | 11.19 | 10.74 | 10.77 | -1.64% | 131,720 | 144,342,132 |
| 2024-04-15 | 10.74 | 11.01 | 10.63 | 10.95 | +2.34% | 97,785 | 106,107,351 |
| 2024-04-12 | 10.72 | 10.86 | 10.61 | 10.7 | -0.47% | 69,579 | 74,567,676 |
| 2024-04-11 | 10.45 | 10.89 | 10.43 | 10.75 | +3.17% | 95,203 | 102,129,668 |
| 2024-04-10 | 10.63 | 10.67 | 10.33 | 10.42 | -1.88% | 77,284 | 80,984,901 |
| 2024-04-09 | 10.73 | 10.82 | 10.6 | 10.62 | -1.39% | 54,408 | 58,135,715 |
| 2024-04-08 | 10.78 | 10.88 | 10.62 | 10.77 | +0.47% | 73,743 | 79,412,849 |
| 2024-04-03 | 10.78 | 10.84 | 10.6 | 10.72 | -0.65% | 88,006 | 94,172,261 |
| 2024-04-02 | 11.19 | 11.26 | 10.7 | 10.79 | -4.6% | 128,747 | 139,769,711 |
| 2024-04-01 | 11.02 | 11.41 | 11 | 11.31 | +3.01% | 118,628 | 133,451,600 |
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：