股票概览
11.29
+0.27%
+0.03
11.25
开盘价
11.5
最高价
11.19
最低价
11,575
成交量
数据更新至: 2024-06-28
技术指标
11.14
MA5 (5日均线)
11.29
MA10 (10日均线)
11.60
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 | 11.25 | 11.5 | 11.19 | 11.29 | +0.27% | 11,575 | 13,167,068 |
| 2024-06-27 | 11.27 | 11.46 | 11.23 | 11.26 | -0.97% | 9,354 | 10,594,252 |
| 2024-06-26 | 10.99 | 11.39 | 10.9 | 11.37 | +3.27% | 11,237 | 12,601,430 |
| 2024-06-25 | 10.77 | 11.16 | 10.77 | 11.01 | +2.23% | 14,324 | 15,762,257 |
| 2024-06-24 | 11.19 | 11.2 | 10.72 | 10.77 | -4.35% | 20,378 | 22,185,545 |
| 2024-06-21 | 11.23 | 11.4 | 11.16 | 11.26 | -0.27% | 7,325 | 8,272,810 |
| 2024-06-20 | 11.53 | 11.62 | 11.28 | 11.29 | -2.5% | 11,590 | 13,204,855 |
| 2024-06-19 | 11.6 | 11.7 | 11.47 | 11.58 | -0.17% | 8,051 | 9,319,666 |
| 2024-06-18 | 11.49 | 11.65 | 11.45 | 11.6 | +0.87% | 9,094 | 10,513,129 |
| 2024-06-17 | 11.71 | 11.85 | 11.48 | 11.5 | -2.87% | 12,761 | 14,776,280 |
| 2024-06-14 | 11.87 | 11.9 | 11.56 | 11.84 | +0.68% | 9,360 | 11,045,029 |
| 2024-06-13 | 11.96 | 12.01 | 11.71 | 11.76 | -1.67% | 6,972 | 8,246,742 |
| 2024-06-12 | 11.63 | 11.98 | 11.63 | 11.96 | +2.57% | 11,472 | 13,625,439 |
| 2024-06-11 | 11.68 | 11.78 | 11.39 | 11.66 | +0.26% | 12,861 | 14,903,753 |
| 2024-06-07 | 11.3 | 11.7 | 11.26 | 11.63 | +4.4% | 19,819 | 22,815,698 |
| 2024-06-06 | 11.78 | 11.84 | 10.98 | 11.14 | -5.43% | 24,703 | 27,938,500 |
| 2024-06-05 | 12.09 | 12.15 | 11.78 | 11.78 | -3.05% | 15,132 | 18,011,782 |
| 2024-06-04 | 12.34 | 12.38 | 11.94 | 12.15 | -1.62% | 18,569 | 22,437,101 |
| 2024-06-03 | 12.79 | 12.79 | 12.24 | 12.35 | -2.99% | 17,616 | 22,032,847 |
| 2024-05-31 | 12.75 | 12.8 | 12.61 | 12.73 | +0.63% | 11,779 | 15,003,867 |
| 2024-05-30 | 12.62 | 12.81 | 12.61 | 12.65 | -0.71% | 11,137 | 14,111,818 |
| 2024-05-29 | 12.53 | 12.82 | 12.53 | 12.74 | +0.87% | 9,345 | 11,879,444 |
| 2024-05-28 | 12.78 | 12.87 | 12.58 | 12.63 | -1.25% | 11,811 | 14,991,707 |
| 2024-05-27 | 12.79 | 12.97 | 12.48 | 12.79 | 0% | 16,906 | 21,440,017 |
| 2024-05-24 | 12.79 | 13.02 | 12.68 | 12.79 | 0% | 12,841 | 16,513,030 |
| 2024-05-23 | 13.22 | 13.22 | 12.78 | 12.79 | -3.25% | 22,225 | 28,645,871 |
| 2024-05-22 | 13.35 | 13.48 | 13.18 | 13.22 | 0% | 15,812 | 21,029,503 |
| 2024-05-21 | 13.49 | 13.55 | 13.14 | 13.22 | -4.48% | 23,570 | 31,316,577 |
| 2024-05-20 | 13.67 | 13.92 | 13.67 | 13.84 | +0.87% | 23,363 | 32,264,631 |
| 2024-05-17 | 13.55 | 13.72 | 13.5 | 13.72 | +0.81% | 18,987 | 25,823,209 |
| 2024-05-16 | 13.48 | 13.68 | 13.35 | 13.61 | +0.96% | 18,254 | 24,782,229 |
| 2024-05-15 | 13.68 | 13.7 | 13.46 | 13.48 | -1.82% | 16,747 | 22,729,019 |
| 2024-05-14 | 13.41 | 13.78 | 13.33 | 13.73 | +2.46% | 23,131 | 31,558,142 |
| 2024-05-13 | 13.55 | 13.55 | 13.23 | 13.4 | -1.62% | 24,369 | 32,572,120 |
| 2024-05-10 | 13.58 | 13.68 | 13.41 | 13.62 | +0.29% | 24,787 | 33,578,013 |
| 2024-05-09 | 13.2 | 13.67 | 13.15 | 13.58 | +2.57% | 30,706 | 41,570,800 |
| 2024-05-08 | 13.29 | 13.4 | 13.19 | 13.24 | -0.53% | 22,709 | 30,184,271 |
| 2024-05-07 | 13.28 | 13.33 | 13.07 | 13.31 | -0.67% | 39,341 | 51,930,815 |
| 2024-05-06 | 13.19 | 13.46 | 13.16 | 13.4 | +2.13% | 28,992 | 38,700,983 |
| 2024-04-30 | 13.43 | 13.44 | 13.01 | 13.12 | -2.09% | 39,305 | 51,779,913 |
| 2024-04-29 | 13.45 | 13.47 | 13.18 | 13.4 | -0.52% | 45,179 | 60,417,661 |
| 2024-04-26 | 13.29 | 13.5 | 13.11 | 13.47 | +1.28% | 21,506 | 28,757,964 |
| 2024-04-25 | 13.01 | 13.42 | 12.98 | 13.3 | +2.31% | 27,738 | 36,794,786 |
| 2024-04-24 | 12.62 | 13.01 | 12.54 | 13 | +2.28% | 21,776 | 28,009,572 |
| 2024-04-23 | 12.66 | 12.86 | 12.53 | 12.71 | +2.01% | 30,777 | 39,232,522 |
| 2024-04-22 | 12.61 | 12.62 | 12.12 | 12.46 | -1.35% | 22,449 | 27,868,301 |
| 2024-04-19 | 12.5 | 12.7 | 12.32 | 12.63 | +0.56% | 28,239 | 35,442,862 |
| 2024-04-18 | 12.65 | 13.01 | 12.51 | 12.56 | -1.57% | 31,301 | 39,712,514 |
| 2024-04-17 | 12.17 | 12.78 | 12.15 | 12.76 | +6.69% | 39,660 | 49,900,857 |
| 2024-04-16 | 12.62 | 12.63 | 11.69 | 11.96 | -5.3% | 50,270 | 60,233,785 |
| 2024-04-15 | 13.31 | 13.49 | 12.3 | 12.63 | -5.75% | 56,099 | 71,761,789 |
| 2024-04-12 | 13.28 | 13.53 | 13.28 | 13.4 | +1.13% | 36,895 | 49,543,538 |
| 2024-04-11 | 13.26 | 13.44 | 13.15 | 13.25 | -0.97% | 46,060 | 61,273,000 |
| 2024-04-10 | 13.86 | 14.16 | 13.15 | 13.38 | -2.34% | 53,871 | 72,632,927 |
| 2024-04-09 | 13.21 | 13.86 | 13.21 | 13.7 | -1.3% | 74,304 | 100,941,582 |
| 2024-04-08 | 15.06 | 15.49 | 13.75 | 13.88 | -4.28% | 149,633 | 219,269,968 |
| 2024-04-03 | 14.45 | 14.5 | 14.4 | 14.5 | +10.02% | 45,350 | 65,708,806 |
| 2024-04-02 | 13.1 | 13.22 | 12.97 | 13.18 | +0.38% | 20,976 | 27,552,196 |
| 2024-04-01 | 12.87 | 13.18 | 12.74 | 13.13 | +3.71% | 29,059 | 37,700,861 |
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：