股票概览
11.17
+0.27%
+0.03
11.15
开盘价
11.28
最高价
11.06
最低价
22,575
成交量
数据更新至: 2024-06-28
技术指标
11.19
MA5 (5日均线)
11.31
MA10 (10日均线)
11.57
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 | 11.15 | 11.28 | 11.06 | 11.17 | +0.27% | 22,575 | 25,239,463 |
| 2024-06-27 | 11.42 | 11.56 | 11.14 | 11.14 | -3.05% | 15,784 | 17,887,194 |
| 2024-06-26 | 11.16 | 11.5 | 11.1 | 11.49 | +2.86% | 21,345 | 24,220,526 |
| 2024-06-25 | 11 | 11.2 | 10.85 | 11.17 | +1.55% | 25,035 | 27,751,817 |
| 2024-06-24 | 11.37 | 11.39 | 11 | 11 | -4.35% | 35,083 | 38,974,355 |
| 2024-06-21 | 11.13 | 11.53 | 11.02 | 11.5 | +3.14% | 27,850 | 31,723,028 |
| 2024-06-20 | 11.39 | 11.57 | 11.1 | 11.15 | -2.11% | 24,592 | 27,769,802 |
| 2024-06-19 | 11.51 | 11.62 | 11.37 | 11.39 | -1.21% | 14,685 | 16,805,418 |
| 2024-06-18 | 11.48 | 11.65 | 11.4 | 11.53 | 0% | 19,587 | 22,591,068 |
| 2024-06-17 | 11.66 | 11.72 | 11.5 | 11.53 | -1.11% | 15,794 | 18,306,809 |
| 2024-06-14 | 11.88 | 11.88 | 11.48 | 11.66 | -1.44% | 24,967 | 29,012,359 |
| 2024-06-13 | 11.97 | 12.06 | 11.8 | 11.83 | -1.17% | 22,335 | 26,552,469 |
| 2024-06-12 | 11.7 | 12.1 | 11.68 | 11.97 | +1.96% | 26,500 | 31,636,455 |
| 2024-06-11 | 11.52 | 11.75 | 11.26 | 11.74 | +2.09% | 24,706 | 28,536,556 |
| 2024-06-07 | 11.28 | 11.57 | 11.25 | 11.5 | +3.05% | 29,878 | 34,158,102 |
| 2024-06-06 | 11.7 | 11.82 | 11.04 | 11.16 | -5.02% | 48,833 | 55,209,983 |
| 2024-06-05 | 12.01 | 12.03 | 11.74 | 11.75 | -1.92% | 28,317 | 33,529,091 |
| 2024-06-04 | 12.16 | 12.18 | 11.88 | 11.98 | -1.56% | 28,782 | 34,484,589 |
| 2024-06-03 | 12.6 | 12.6 | 12.13 | 12.17 | -2.87% | 32,412 | 39,861,034 |
| 2024-05-31 | 12.62 | 12.68 | 12.51 | 12.53 | -0.56% | 22,238 | 27,984,655 |
| 2024-05-30 | 12.65 | 12.75 | 12.42 | 12.6 | +0.08% | 16,980 | 21,438,463 |
| 2024-05-29 | 12.47 | 12.76 | 12.47 | 12.59 | +0.56% | 16,692 | 21,082,932 |
| 2024-05-28 | 12.66 | 12.75 | 12.52 | 12.52 | -1.57% | 19,868 | 25,067,135 |
| 2024-05-27 | 12.8 | 12.96 | 12.52 | 12.72 | -0.93% | 21,991 | 27,848,057 |
| 2024-05-24 | 12.96 | 13.07 | 12.82 | 12.84 | -0.47% | 19,964 | 25,805,773 |
| 2024-05-23 | 13.3 | 13.3 | 12.86 | 12.9 | -2.64% | 29,719 | 38,682,671 |
| 2024-05-22 | 13.14 | 13.34 | 13.13 | 13.25 | +0.84% | 24,760 | 32,763,714 |
| 2024-05-21 | 13.33 | 13.42 | 13.06 | 13.14 | -1.94% | 32,272 | 42,527,837 |
| 2024-05-20 | 13.57 | 13.74 | 13.35 | 13.4 | -1.83% | 35,947 | 48,595,864 |
| 2024-05-17 | 13.58 | 13.86 | 13.48 | 13.65 | +0.07% | 29,914 | 40,802,186 |
| 2024-05-16 | 13.7 | 13.93 | 13.5 | 13.64 | -0.8% | 30,223 | 41,404,440 |
| 2024-05-15 | 13.88 | 14.01 | 13.74 | 13.75 | -1.65% | 30,061 | 41,574,242 |
| 2024-05-14 | 14.03 | 14.26 | 13.92 | 13.98 | -0.5% | 36,402 | 51,211,230 |
| 2024-05-13 | 14.38 | 14.55 | 14 | 14.05 | -2.23% | 54,820 | 78,046,748 |
| 2024-05-10 | 14.72 | 14.89 | 14.32 | 14.37 | -2.44% | 64,666 | 94,295,802 |
| 2024-05-09 | 14.5 | 14.93 | 14.39 | 14.73 | +0.61% | 84,450 | 124,111,691 |
| 2024-05-08 | 14.8 | 14.88 | 14.21 | 14.64 | -0.54% | 110,459 | 161,056,229 |
| 2024-05-07 | 14.18 | 14.8 | 13.9 | 14.72 | +3.74% | 145,001 | 209,575,292 |
| 2024-05-06 | 14.03 | 14.21 | 13.87 | 14.19 | +2.83% | 81,884 | 115,156,220 |
| 2024-04-30 | 13.31 | 14.01 | 13.26 | 13.8 | +3.84% | 79,264 | 108,544,351 |
| 2024-04-29 | 12.7 | 13.31 | 12.7 | 13.29 | +4.07% | 30,710 | 40,426,580 |
| 2024-04-26 | 12.79 | 12.83 | 12.57 | 12.77 | +0.47% | 21,858 | 27,794,667 |
| 2024-04-25 | 12.5 | 12.89 | 12.45 | 12.71 | +1.68% | 22,423 | 28,574,063 |
| 2024-04-24 | 12.38 | 12.55 | 12.35 | 12.5 | +0.81% | 15,548 | 19,377,320 |
| 2024-04-23 | 12.41 | 12.51 | 12.21 | 12.4 | +0.16% | 21,570 | 26,647,779 |
| 2024-04-22 | 12.1 | 12.49 | 11.91 | 12.38 | +1.81% | 23,512 | 28,918,030 |
| 2024-04-19 | 12.22 | 12.44 | 12.11 | 12.16 | -1.46% | 23,633 | 28,839,323 |
| 2024-04-18 | 12.49 | 12.65 | 12.25 | 12.34 | -1.59% | 26,917 | 33,524,550 |
| 2024-04-17 | 12.3 | 12.57 | 12.21 | 12.54 | +3.64% | 27,916 | 34,759,552 |
| 2024-04-16 | 12.65 | 12.78 | 12.1 | 12.1 | -6.13% | 43,077 | 52,849,582 |
| 2024-04-15 | 13.36 | 13.67 | 12.6 | 12.89 | -4.8% | 44,270 | 57,625,316 |
| 2024-04-12 | 13.75 | 14.02 | 13.51 | 13.54 | -2.24% | 21,449 | 29,350,895 |
| 2024-04-11 | 13.6 | 14.2 | 13.56 | 13.85 | +1.09% | 31,906 | 44,432,628 |
| 2024-04-10 | 14.08 | 14.12 | 13.56 | 13.7 | -2.63% | 25,605 | 35,349,069 |
| 2024-04-09 | 13.37 | 14.09 | 13.35 | 14.07 | +5.16% | 41,876 | 57,806,304 |
| 2024-04-08 | 13.95 | 13.95 | 13.38 | 13.38 | -4.15% | 29,463 | 40,022,972 |
| 2024-04-03 | 14.05 | 14.23 | 13.92 | 13.96 | -1.2% | 19,779 | 27,742,982 |
| 2024-04-02 | 14.34 | 14.35 | 14.05 | 14.13 | -1.4% | 24,665 | 34,927,595 |
| 2024-04-01 | 13.99 | 14.35 | 13.99 | 14.33 | +2.21% | 36,031 | 50,967,801 |
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：