股票概览
11.41
-1.81%
-0.21
11.6
开盘价
11.78
最高价
11.38
最低价
40,851
成交量
数据更新至: 2024-06-28
技术指标
11.69
MA5 (5日均线)
11.96
MA10 (10日均线)
12.48
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 | 11.6 | 11.78 | 11.38 | 11.41 | -1.81% | 40,851 | 47,253,965 |
| 2024-06-27 | 11.98 | 11.98 | 11.5 | 11.62 | -3.09% | 46,013 | 53,448,046 |
| 2024-06-26 | 11.82 | 11.99 | 11.7 | 11.99 | +2.04% | 22,869 | 27,095,040 |
| 2024-06-25 | 11.68 | 11.94 | 11.66 | 11.75 | +0.43% | 29,258 | 34,530,608 |
| 2024-06-24 | 12.1 | 12.1 | 11.64 | 11.7 | -2.82% | 35,359 | 41,599,795 |
| 2024-06-21 | 11.98 | 12.15 | 11.94 | 12.04 | +0.33% | 31,013 | 37,351,088 |
| 2024-06-20 | 12.22 | 12.3 | 11.99 | 12 | -1.88% | 29,936 | 36,235,657 |
| 2024-06-19 | 12.37 | 12.43 | 12.16 | 12.23 | -1.13% | 32,021 | 39,340,758 |
| 2024-06-18 | 12.57 | 12.57 | 12.31 | 12.37 | -0.72% | 41,050 | 50,918,309 |
| 2024-06-17 | 12.41 | 12.58 | 12.32 | 12.46 | +0.08% | 41,925 | 52,281,122 |
| 2024-06-14 | 12.5 | 12.59 | 12.14 | 12.45 | -2.51% | 46,097 | 56,920,097 |
| 2024-06-13 | 12.77 | 12.92 | 12.61 | 12.77 | -0.55% | 41,300 | 52,570,353 |
| 2024-06-12 | 13.08 | 13.13 | 12.79 | 12.84 | -1.15% | 44,716 | 57,873,213 |
| 2024-06-11 | 12.84 | 13.09 | 12.72 | 12.99 | +0.54% | 40,882 | 52,896,196 |
| 2024-06-07 | 12.97 | 13.11 | 12.8 | 12.92 | -0.08% | 41,397 | 53,655,704 |
| 2024-06-06 | 13.22 | 13.29 | 12.87 | 12.93 | -2.27% | 76,255 | 99,419,493 |
| 2024-06-05 | 13.47 | 13.56 | 13.21 | 13.23 | -1.34% | 33,931 | 45,360,625 |
| 2024-06-04 | 13.17 | 13.44 | 13.16 | 13.41 | +1.36% | 36,726 | 48,892,376 |
| 2024-06-03 | 13.28 | 13.48 | 13.13 | 13.23 | -0.38% | 39,537 | 52,489,193 |
| 2024-05-31 | 13.36 | 13.48 | 13.27 | 13.28 | -0.67% | 23,864 | 31,890,535 |
| 2024-05-30 | 13.35 | 13.46 | 13.23 | 13.37 | +0.15% | 29,169 | 38,879,704 |
| 2024-05-29 | 13.39 | 13.55 | 13.29 | 13.35 | -0.45% | 34,494 | 46,275,296 |
| 2024-05-28 | 13.62 | 13.73 | 13.37 | 13.41 | -1.97% | 29,801 | 40,185,190 |
| 2024-05-27 | 13.66 | 13.71 | 13.47 | 13.68 | +0.66% | 39,165 | 53,176,440 |
| 2024-05-24 | 13.62 | 13.82 | 13.53 | 13.59 | -0.95% | 35,658 | 48,613,485 |
| 2024-05-23 | 13.99 | 14.03 | 13.68 | 13.72 | -1.93% | 40,729 | 56,151,194 |
| 2024-05-22 | 14.34 | 14.34 | 13.92 | 13.99 | -1.69% | 47,278 | 66,365,471 |
| 2024-05-21 | 14.47 | 14.5 | 14.2 | 14.23 | -1.59% | 38,751 | 55,429,452 |
| 2024-05-20 | 14.5 | 14.65 | 14.33 | 14.46 | 0% | 55,936 | 80,900,089 |
| 2024-05-17 | 14.01 | 14.48 | 14.01 | 14.46 | +3.06% | 66,630 | 95,123,553 |
| 2024-05-16 | 14.09 | 14.18 | 14.01 | 14.03 | -0.43% | 36,639 | 51,588,531 |
| 2024-05-15 | 14.28 | 14.35 | 14.07 | 14.09 | -1.26% | 35,710 | 50,697,234 |
| 2024-05-14 | 14.24 | 14.36 | 14.17 | 14.27 | +0.85% | 39,619 | 56,552,115 |
| 2024-05-13 | 14.45 | 14.45 | 14.11 | 14.15 | -2.01% | 54,743 | 77,655,782 |
| 2024-05-10 | 14.44 | 14.58 | 14.34 | 14.44 | +0.7% | 48,825 | 70,457,091 |
| 2024-05-09 | 14.39 | 14.58 | 14.26 | 14.34 | +0.28% | 72,033 | 103,887,155 |
| 2024-05-08 | 14.39 | 14.44 | 14.24 | 14.3 | -0.63% | 52,547 | 75,282,549 |
| 2024-05-07 | 14.05 | 14.48 | 14.01 | 14.39 | +2.27% | 104,197 | 149,032,922 |
| 2024-05-06 | 14.06 | 14.23 | 13.95 | 14.07 | +0.72% | 85,152 | 119,760,806 |
| 2024-04-30 | 13.8 | 14.01 | 13.77 | 13.97 | +0.65% | 63,215 | 88,010,333 |
| 2024-04-29 | 13.9 | 13.94 | 13.67 | 13.88 | -0.5% | 96,140 | 132,777,115 |
| 2024-04-26 | 13.65 | 13.96 | 13.62 | 13.95 | +3.56% | 92,037 | 127,371,628 |
| 2024-04-25 | 13.5 | 13.59 | 13.35 | 13.47 | -0.37% | 39,436 | 53,109,389 |
| 2024-04-24 | 13.72 | 13.75 | 13.37 | 13.52 | -1.46% | 51,264 | 69,209,476 |
| 2024-04-23 | 13.77 | 13.85 | 13.54 | 13.72 | +0.37% | 46,700 | 63,888,085 |
| 2024-04-22 | 13.4 | 13.84 | 13.38 | 13.67 | +1.79% | 65,342 | 89,369,630 |
| 2024-04-19 | 13.24 | 13.46 | 13.19 | 13.43 | +0.75% | 46,194 | 61,736,156 |
| 2024-04-18 | 13.11 | 13.6 | 12.98 | 13.33 | +1.14% | 59,948 | 80,138,269 |
| 2024-04-17 | 13.15 | 13.21 | 12.93 | 13.18 | +1% | 72,843 | 95,271,953 |
| 2024-04-16 | 13.03 | 13.32 | 12.97 | 13.05 | -1.06% | 65,237 | 85,768,809 |
| 2024-04-15 | 13.09 | 13.38 | 13 | 13.19 | +0.69% | 45,857 | 60,509,863 |
| 2024-04-12 | 13.13 | 13.38 | 13.07 | 13.1 | -1.28% | 28,239 | 37,215,957 |
| 2024-04-11 | 13.27 | 13.48 | 13.11 | 13.27 | -0.52% | 35,492 | 47,273,820 |
| 2024-04-10 | 13.48 | 13.5 | 13.23 | 13.34 | -0.82% | 31,364 | 41,898,576 |
| 2024-04-09 | 13.34 | 13.53 | 13.23 | 13.45 | +0.9% | 43,227 | 57,940,257 |
| 2024-04-08 | 13.6 | 13.61 | 13.22 | 13.33 | -2.27% | 64,554 | 86,259,412 |
| 2024-04-03 | 13.59 | 13.73 | 13.52 | 13.64 | 0% | 46,515 | 63,266,965 |
| 2024-04-02 | 13.38 | 13.75 | 13.22 | 13.64 | +1.94% | 79,662 | 108,078,753 |
| 2024-04-01 | 12.85 | 13.45 | 12.85 | 13.38 | +3.08% | 78,280 | 103,802,142 |
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：