股票概览
11.63
+2.56%
+0.29
11.41
开盘价
11.75
最高价
11.41
最低价
87,134
成交量
数据更新至: 2024-06-28
技术指标
11.55
MA5 (5日均线)
11.81
MA10 (10日均线)
12.18
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 | 11.41 | 11.75 | 11.41 | 11.63 | +2.56% | 87,134 | 101,186,596 |
| 2024-06-27 | 11.57 | 11.64 | 11.33 | 11.34 | -2.99% | 72,858 | 83,527,542 |
| 2024-06-26 | 11.45 | 11.69 | 11.3 | 11.69 | +1.39% | 85,069 | 97,790,852 |
| 2024-06-25 | 11.59 | 11.72 | 11.48 | 11.53 | -0.26% | 73,646 | 85,160,466 |
| 2024-06-24 | 11.69 | 11.85 | 11.52 | 11.56 | -3.91% | 142,102 | 165,699,986 |
| 2024-06-21 | 12.41 | 12.45 | 12.02 | 12.03 | -0.91% | 156,763 | 190,883,647 |
| 2024-06-20 | 12.35 | 12.49 | 12.04 | 12.14 | -1.3% | 123,051 | 150,604,140 |
| 2024-06-19 | 12.13 | 12.48 | 12.08 | 12.3 | +1.91% | 157,055 | 193,679,031 |
| 2024-06-18 | 11.85 | 12.23 | 11.8 | 12.07 | +1.94% | 105,556 | 127,240,607 |
| 2024-06-17 | 12.03 | 12.1 | 11.82 | 11.84 | -1.5% | 87,338 | 104,075,761 |
| 2024-06-14 | 12 | 12.09 | 11.88 | 12.02 | -0.25% | 86,346 | 103,411,933 |
| 2024-06-13 | 12.26 | 12.29 | 11.91 | 12.05 | -2.67% | 141,508 | 170,515,900 |
| 2024-06-12 | 12 | 12.45 | 11.91 | 12.38 | +3.08% | 140,956 | 173,128,455 |
| 2024-06-11 | 11.95 | 12.08 | 11.81 | 12.01 | -4.07% | 168,716 | 201,253,534 |
| 2024-06-07 | 12.76 | 12.78 | 12.17 | 12.52 | -0.79% | 186,056 | 231,281,480 |
| 2024-06-06 | 12.77 | 12.95 | 12.5 | 12.62 | +0.32% | 206,515 | 262,618,113 |
| 2024-06-05 | 12.6 | 12.78 | 12.44 | 12.58 | -2.4% | 145,786 | 183,911,686 |
| 2024-06-04 | 12.98 | 13.13 | 12.77 | 12.89 | -0.62% | 146,008 | 188,366,644 |
| 2024-06-03 | 13.15 | 13.34 | 12.8 | 12.97 | -2.99% | 147,065 | 191,760,739 |
| 2024-05-31 | 13.34 | 13.54 | 13.13 | 13.37 | -0.07% | 140,074 | 186,617,826 |
| 2024-05-30 | 13.8 | 13.95 | 13.33 | 13.38 | -4.36% | 218,498 | 297,355,687 |
| 2024-05-29 | 13.45 | 14.3 | 13.38 | 13.99 | +3.32% | 317,394 | 443,796,674 |
| 2024-05-28 | 13.58 | 13.99 | 13.5 | 13.54 | +0.59% | 268,849 | 369,264,957 |
| 2024-05-27 | 13.04 | 13.49 | 13 | 13.46 | +2.67% | 230,483 | 306,307,024 |
| 2024-05-24 | 12.9 | 13.28 | 12.81 | 13.11 | +0.31% | 174,077 | 227,506,582 |
| 2024-05-23 | 13 | 13.27 | 12.93 | 13.07 | -4.25% | 196,551 | 257,505,834 |
| 2024-05-22 | 13.78 | 13.95 | 13.52 | 13.65 | -0.87% | 194,100 | 265,956,819 |
| 2024-05-21 | 14.15 | 14.25 | 13.71 | 13.77 | -5.03% | 332,457 | 463,676,266 |
| 2024-05-20 | 14.12 | 14.68 | 13.72 | 14.5 | +6.77% | 583,689 | 827,623,789 |
| 2024-05-17 | 13.42 | 13.59 | 13.33 | 13.58 | +0.07% | 154,995 | 208,849,456 |
| 2024-05-16 | 14.17 | 14.3 | 13.52 | 13.57 | -2.44% | 275,894 | 380,353,447 |
| 2024-05-15 | 13.97 | 14.29 | 13.82 | 13.91 | -0.36% | 275,114 | 386,249,746 |
| 2024-05-14 | 14.48 | 14.6 | 13.9 | 13.96 | -3.86% | 383,533 | 542,544,191 |
| 2024-05-13 | 14.58 | 15.23 | 14.43 | 14.52 | -3.2% | 405,031 | 596,865,155 |
| 2024-05-10 | 15.32 | 15.89 | 14.53 | 15 | +0.94% | 647,972 | 982,713,648 |
| 2024-05-09 | 14.11 | 15.46 | 14.11 | 14.86 | +4.06% | 695,712 | 1,019,922,270 |
| 2024-05-08 | 12.85 | 14.28 | 12.78 | 14.28 | +10.02% | 529,293 | 732,343,655 |
| 2024-05-07 | 12.81 | 13.13 | 12.69 | 12.98 | +2.29% | 232,200 | 300,002,228 |
| 2024-05-06 | 12 | 12.8 | 11.97 | 12.69 | +2.42% | 243,260 | 300,705,070 |
| 2024-04-30 | 12.51 | 12.81 | 12.27 | 12.39 | -0.32% | 260,730 | 326,066,607 |
| 2024-04-29 | 12.08 | 12.72 | 12 | 12.43 | +2.9% | 359,457 | 440,375,589 |
| 2024-04-26 | 11.4 | 12.08 | 11.3 | 12.08 | +10.02% | 270,342 | 323,691,639 |
| 2024-04-25 | 10.85 | 11.14 | 10.7 | 10.98 | 0% | 87,825 | 96,074,427 |
| 2024-04-24 | 10.64 | 11.03 | 10.63 | 10.98 | +3.1% | 103,054 | 111,553,289 |
| 2024-04-23 | 10.98 | 11 | 10.6 | 10.65 | -4.91% | 151,703 | 163,027,249 |
| 2024-04-22 | 11.6 | 11.75 | 11.17 | 11.2 | -5.41% | 183,155 | 208,022,486 |
| 2024-04-19 | 11.48 | 12.02 | 11.48 | 11.84 | +2.96% | 219,697 | 259,301,990 |
| 2024-04-18 | 11.36 | 11.59 | 11.2 | 11.5 | -0.78% | 131,550 | 149,969,802 |
| 2024-04-17 | 11.39 | 11.73 | 11.3 | 11.59 | +3.11% | 138,448 | 159,087,951 |
| 2024-04-16 | 12.13 | 12.27 | 11.23 | 11.24 | -7.11% | 206,088 | 239,537,798 |
| 2024-04-15 | 12.28 | 12.35 | 11.77 | 12.1 | -5.62% | 248,222 | 299,692,492 |
| 2024-04-12 | 12.73 | 12.93 | 12.53 | 12.82 | +3.55% | 321,947 | 410,470,047 |
| 2024-04-11 | 12.19 | 12.81 | 12.06 | 12.38 | -1.82% | 237,280 | 293,847,212 |
| 2024-04-10 | 12.79 | 13.09 | 12.49 | 12.61 | -1.41% | 303,537 | 387,814,441 |
| 2024-04-09 | 13.06 | 13.12 | 12.65 | 12.79 | -3.18% | 348,220 | 446,756,595 |
| 2024-04-08 | 12.23 | 13.21 | 12.07 | 13.21 | +9.99% | 486,781 | 622,021,158 |
| 2024-04-03 | 11.72 | 12.19 | 11.64 | 12.01 | +4.25% | 318,241 | 379,341,290 |
| 2024-04-02 | 11.59 | 11.68 | 11.43 | 11.52 | -0.6% | 146,763 | 169,466,425 |
| 2024-04-01 | 11.69 | 11.78 | 11.44 | 11.59 | +0.96% | 182,059 | 211,303,370 |
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：