股票概览
11.97
+1.18%
+0.14
11.87
开盘价
12.08
最高价
11.82
最低价
12,925
成交量
数据更新至: 2024-06-28
技术指标
11.85
MA5 (5日均线)
12.07
MA10 (10日均线)
12.36
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 | 11.87 | 12.08 | 11.82 | 11.97 | +1.18% | 12,925 | 15,511,776 |
| 2024-06-27 | 12.01 | 12.11 | 11.82 | 11.83 | -1.99% | 12,418 | 14,817,655 |
| 2024-06-26 | 11.75 | 12.07 | 11.68 | 12.07 | +2.72% | 15,444 | 18,352,523 |
| 2024-06-25 | 11.62 | 11.91 | 11.62 | 11.75 | +0.95% | 15,850 | 18,667,670 |
| 2024-06-24 | 11.99 | 12.07 | 11.6 | 11.64 | -3% | 26,218 | 30,962,872 |
| 2024-06-21 | 11.97 | 12.06 | 11.9 | 12 | -0.17% | 10,719 | 12,843,266 |
| 2024-06-20 | 12.34 | 12.44 | 12 | 12.02 | -3.45% | 23,163 | 28,121,525 |
| 2024-06-19 | 12.58 | 12.58 | 12.42 | 12.45 | -0.95% | 12,045 | 15,048,773 |
| 2024-06-18 | 12.39 | 12.62 | 12.35 | 12.57 | +1.53% | 15,019 | 18,756,945 |
| 2024-06-17 | 12.5 | 12.56 | 12.36 | 12.38 | -1.12% | 13,266 | 16,501,765 |
| 2024-06-14 | 12.51 | 12.62 | 12.39 | 12.52 | -0.56% | 16,614 | 20,730,723 |
| 2024-06-13 | 12.7 | 12.75 | 12.51 | 12.59 | -0.71% | 17,480 | 22,001,397 |
| 2024-06-12 | 12.44 | 12.95 | 12.37 | 12.68 | +2.01% | 38,550 | 48,960,084 |
| 2024-06-11 | 12.21 | 12.47 | 12 | 12.43 | +1.47% | 19,414 | 23,845,371 |
| 2024-06-07 | 12.28 | 12.48 | 12.13 | 12.25 | 0% | 22,064 | 27,120,749 |
| 2024-06-06 | 12.7 | 12.73 | 12.14 | 12.25 | -3.77% | 40,060 | 49,609,205 |
| 2024-06-05 | 12.79 | 12.99 | 12.7 | 12.73 | -0.47% | 28,907 | 37,202,968 |
| 2024-06-04 | 12.89 | 13 | 12.66 | 12.79 | -2.07% | 37,772 | 48,295,077 |
| 2024-06-03 | 13.3 | 13.5 | 13 | 13.06 | -1.73% | 65,633 | 87,090,888 |
| 2024-05-31 | 12.9 | 13.5 | 12.8 | 13.29 | +3.34% | 70,674 | 93,437,965 |
| 2024-05-30 | 12.55 | 13.04 | 12.44 | 12.86 | +1.82% | 39,730 | 51,072,092 |
| 2024-05-29 | 12.86 | 12.86 | 12.47 | 12.63 | +0.32% | 26,976 | 34,201,044 |
| 2024-05-28 | 12.64 | 12.81 | 12.51 | 12.59 | -0.4% | 19,188 | 24,241,550 |
| 2024-05-27 | 12.61 | 12.69 | 12.35 | 12.64 | +0.64% | 14,934 | 18,656,147 |
| 2024-05-24 | 12.75 | 12.8 | 12.53 | 12.56 | -1.1% | 17,451 | 22,080,192 |
| 2024-05-23 | 12.91 | 12.99 | 12.67 | 12.7 | -1.7% | 20,042 | 25,637,419 |
| 2024-05-22 | 12.9 | 13.04 | 12.81 | 12.92 | -0.23% | 17,073 | 22,015,105 |
| 2024-05-21 | 13.18 | 13.18 | 12.93 | 12.95 | -1.82% | 21,386 | 27,833,562 |
| 2024-05-20 | 13.07 | 13.25 | 13.01 | 13.19 | +0.84% | 27,903 | 36,782,682 |
| 2024-05-17 | 12.96 | 13.09 | 12.85 | 13.08 | +0.93% | 17,602 | 22,836,627 |
| 2024-05-16 | 13.21 | 13.23 | 12.92 | 12.96 | -1.52% | 28,892 | 37,756,458 |
| 2024-05-15 | 13.24 | 13.26 | 13.08 | 13.16 | -0.23% | 20,631 | 27,172,424 |
| 2024-05-14 | 13.16 | 13.3 | 13.07 | 13.19 | +0.61% | 29,411 | 38,749,089 |
| 2024-05-13 | 13.17 | 13.36 | 12.95 | 13.11 | -0.83% | 29,038 | 38,202,612 |
| 2024-05-10 | 13.44 | 13.47 | 13.17 | 13.22 | -1.05% | 24,512 | 32,534,571 |
| 2024-05-09 | 13.14 | 13.39 | 13.13 | 13.36 | +1.6% | 28,345 | 37,699,480 |
| 2024-05-08 | 13.43 | 13.48 | 13.13 | 13.15 | -2.88% | 37,282 | 49,400,597 |
| 2024-05-07 | 13.1 | 13.63 | 13.05 | 13.54 | +3.2% | 62,729 | 83,927,995 |
| 2024-05-06 | 13.21 | 13.3 | 13.02 | 13.12 | -0.38% | 54,975 | 72,179,507 |
| 2024-04-30 | 13.81 | 13.82 | 13.15 | 13.17 | -6.6% | 83,435 | 111,564,530 |
| 2024-04-29 | 13.72 | 14.14 | 13.65 | 14.1 | +2.77% | 57,781 | 80,558,502 |
| 2024-04-26 | 13.57 | 13.75 | 13.54 | 13.72 | +1.11% | 37,683 | 51,509,182 |
| 2024-04-25 | 13.66 | 13.79 | 13.55 | 13.57 | -1.67% | 36,986 | 50,471,433 |
| 2024-04-24 | 13.64 | 13.86 | 13.53 | 13.8 | +1.77% | 45,940 | 62,803,370 |
| 2024-04-23 | 13.35 | 13.61 | 13.2 | 13.56 | +2.34% | 51,639 | 69,579,314 |
| 2024-04-22 | 13.2 | 13.45 | 13.1 | 13.25 | +1.15% | 49,945 | 66,342,059 |
| 2024-04-19 | 12.78 | 13.16 | 12.75 | 13.1 | +2.34% | 30,887 | 40,185,391 |
| 2024-04-18 | 12.89 | 13 | 12.71 | 12.8 | -0.23% | 27,887 | 35,908,373 |
| 2024-04-17 | 12.12 | 12.85 | 12.12 | 12.83 | +7.91% | 34,571 | 43,383,818 |
| 2024-04-16 | 12.5 | 12.64 | 11.89 | 11.89 | -6.01% | 41,521 | 50,509,483 |
| 2024-04-15 | 12.73 | 12.94 | 12.45 | 12.65 | -1.4% | 37,317 | 47,349,010 |
| 2024-04-12 | 12.8 | 12.99 | 12.8 | 12.83 | +0.16% | 20,585 | 26,564,628 |
| 2024-04-11 | 12.61 | 12.96 | 12.56 | 12.81 | +1.59% | 29,063 | 37,272,096 |
| 2024-04-10 | 12.95 | 13.04 | 12.48 | 12.61 | -3% | 36,332 | 46,001,934 |
| 2024-04-09 | 12.94 | 13.13 | 12.88 | 13 | +0.08% | 28,246 | 36,667,526 |
| 2024-04-08 | 13.23 | 13.36 | 12.9 | 12.99 | -2.26% | 30,346 | 39,896,540 |
| 2024-04-03 | 13.49 | 13.49 | 13.21 | 13.29 | -1.48% | 24,202 | 32,192,147 |
| 2024-04-02 | 13.35 | 13.53 | 13.29 | 13.49 | +0.67% | 20,690 | 27,790,334 |
| 2024-04-01 | 13.25 | 13.5 | 13.25 | 13.4 | +0.9% | 22,508 | 30,098,051 |
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：