股票概览
11.34
-0.44%
-0.05
11.36
开盘价
11.6
最高价
11.22
最低价
13,864
成交量
数据更新至: 2024-06-28
技术指标
11.42
MA5 (5日均线)
11.70
MA10 (10日均线)
12.03
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 | 11.36 | 11.6 | 11.22 | 11.34 | -0.44% | 13,864 | 15,866,254 |
| 2024-06-27 | 11.96 | 11.96 | 11.39 | 11.39 | -4.21% | 20,782 | 24,138,838 |
| 2024-06-26 | 11.38 | 11.89 | 11.21 | 11.89 | +4.85% | 25,272 | 29,308,587 |
| 2024-06-25 | 11.13 | 11.58 | 11.13 | 11.34 | +1.89% | 22,450 | 25,571,003 |
| 2024-06-24 | 11.76 | 11.76 | 11.11 | 11.13 | -5.6% | 21,237 | 23,984,409 |
| 2024-06-21 | 11.82 | 11.93 | 11.66 | 11.79 | -0.17% | 10,677 | 12,588,014 |
| 2024-06-20 | 12.4 | 12.4 | 11.81 | 11.81 | -3.75% | 14,430 | 17,336,519 |
| 2024-06-19 | 12.2 | 12.4 | 12.18 | 12.27 | +0.08% | 15,280 | 18,742,674 |
| 2024-06-18 | 11.79 | 12.27 | 11.73 | 12.26 | +3.99% | 25,922 | 31,401,794 |
| 2024-06-17 | 11.87 | 12.09 | 11.76 | 11.79 | -1.67% | 15,879 | 18,847,736 |
| 2024-06-14 | 12.13 | 12.17 | 11.86 | 11.99 | -0.83% | 18,471 | 22,123,721 |
| 2024-06-13 | 12.32 | 12.43 | 12.07 | 12.09 | -1.87% | 14,402 | 17,526,447 |
| 2024-06-12 | 12.23 | 12.48 | 12.15 | 12.32 | +0.41% | 17,632 | 21,773,169 |
| 2024-06-11 | 12.1 | 12.28 | 11.82 | 12.27 | +1.24% | 19,206 | 23,111,028 |
| 2024-06-07 | 11.85 | 12.16 | 11.8 | 12.12 | +3.95% | 24,425 | 29,411,455 |
| 2024-06-06 | 12.26 | 12.39 | 11.59 | 11.66 | -5.05% | 28,430 | 33,645,685 |
| 2024-06-05 | 12.77 | 12.8 | 12.28 | 12.28 | -2.38% | 17,994 | 22,307,077 |
| 2024-06-04 | 12.85 | 13.09 | 12.46 | 12.58 | -3.97% | 25,620 | 32,490,496 |
| 2024-06-03 | 13.3 | 13.6 | 12.92 | 13.1 | -0.76% | 27,169 | 35,990,396 |
| 2024-05-31 | 13.11 | 13.34 | 13.05 | 13.2 | +0.69% | 18,363 | 24,241,401 |
| 2024-05-30 | 12.93 | 13.28 | 12.82 | 13.11 | +1.71% | 27,513 | 36,162,365 |
| 2024-05-29 | 12.68 | 13 | 12.66 | 12.89 | +1.66% | 17,548 | 22,572,471 |
| 2024-05-28 | 12.89 | 12.91 | 12.65 | 12.68 | -2.01% | 12,868 | 16,423,246 |
| 2024-05-27 | 12.71 | 12.99 | 12.53 | 12.94 | +1.57% | 19,937 | 25,367,517 |
| 2024-05-24 | 12.93 | 13 | 12.73 | 12.74 | -1.47% | 15,419 | 19,820,525 |
| 2024-05-23 | 13.3 | 13.3 | 12.91 | 12.93 | -2.42% | 24,941 | 32,431,904 |
| 2024-05-22 | 13.08 | 13.53 | 13.07 | 13.25 | +0.76% | 27,273 | 36,200,834 |
| 2024-05-21 | 13.21 | 13.33 | 13 | 13.15 | -1.42% | 29,472 | 38,632,865 |
| 2024-05-20 | 13.54 | 13.64 | 13.3 | 13.34 | -1.91% | 37,395 | 50,202,623 |
| 2024-05-17 | 14 | 14 | 13.21 | 13.6 | +0.15% | 51,122 | 68,933,154 |
| 2024-05-16 | 14.7 | 14.7 | 13.47 | 13.58 | +1.04% | 61,171 | 84,861,518 |
| 2024-05-15 | 13.57 | 13.73 | 13.38 | 13.44 | -1.1% | 19,181 | 25,935,971 |
| 2024-05-14 | 13.65 | 13.81 | 13.45 | 13.59 | +1.27% | 22,106 | 30,143,318 |
| 2024-05-13 | 13.9 | 13.9 | 13.38 | 13.42 | -3.45% | 23,495 | 31,783,777 |
| 2024-05-10 | 14.22 | 14.36 | 13.85 | 13.9 | -2.25% | 20,471 | 28,627,972 |
| 2024-05-09 | 14.11 | 14.39 | 14.06 | 14.22 | +0.49% | 19,382 | 27,669,828 |
| 2024-05-08 | 14.29 | 14.4 | 14.12 | 14.15 | -0.84% | 18,429 | 26,294,308 |
| 2024-05-07 | 14.43 | 14.43 | 14.21 | 14.27 | -0.42% | 20,973 | 29,984,375 |
| 2024-05-06 | 14.17 | 14.42 | 14.15 | 14.33 | +2.36% | 29,287 | 41,977,427 |
| 2024-04-30 | 14.35 | 14.45 | 13.86 | 14 | -3.45% | 37,776 | 53,363,623 |
| 2024-04-29 | 13.82 | 14.55 | 13.82 | 14.5 | +5.07% | 36,892 | 52,681,757 |
| 2024-04-26 | 13.93 | 14.02 | 13.7 | 13.8 | -0.5% | 30,362 | 42,136,059 |
| 2024-04-25 | 13.67 | 14.03 | 13.57 | 13.87 | +1.61% | 29,530 | 40,920,449 |
| 2024-04-24 | 13.17 | 13.67 | 13.17 | 13.65 | +3.64% | 28,906 | 39,009,865 |
| 2024-04-23 | 12.92 | 13.19 | 12.79 | 13.17 | +2.97% | 25,620 | 33,426,824 |
| 2024-04-22 | 13.16 | 13.17 | 12.51 | 12.79 | -1.31% | 22,197 | 28,431,567 |
| 2024-04-19 | 13.16 | 13.28 | 12.85 | 12.96 | -1.74% | 30,491 | 39,644,691 |
| 2024-04-18 | 13.59 | 13.59 | 12.82 | 13.19 | +0.76% | 55,557 | 73,413,773 |
| 2024-04-17 | 12.07 | 13.09 | 12.07 | 13.09 | +10% | 34,099 | 43,599,919 |
| 2024-04-16 | 12.64 | 12.75 | 11.78 | 11.9 | -8.46% | 62,112 | 74,887,945 |
| 2024-04-15 | 13.99 | 14.28 | 12.82 | 13 | -8.71% | 74,661 | 99,176,373 |
| 2024-04-12 | 15.07 | 15.25 | 14.24 | 14.24 | -7.59% | 75,540 | 110,563,217 |
| 2024-04-11 | 15.5 | 15.93 | 15.16 | 15.41 | +0.98% | 67,960 | 105,316,122 |
| 2024-04-10 | 16.39 | 16.39 | 14.9 | 15.26 | -4.68% | 94,898 | 148,049,774 |
| 2024-04-09 | 15.4 | 16.11 | 15.25 | 16.01 | +3.96% | 70,324 | 110,600,008 |
| 2024-04-08 | 15.61 | 16.03 | 15.33 | 15.4 | -1.6% | 57,789 | 90,294,480 |
| 2024-04-03 | 15.9 | 16.19 | 15.58 | 15.65 | -2.19% | 67,926 | 107,388,999 |
| 2024-04-02 | 15.82 | 16.15 | 15.22 | 16 | +1.33% | 100,544 | 158,231,964 |
| 2024-04-01 | 14.8 | 15.95 | 14.76 | 15.79 | +7.05% | 82,356 | 127,747,809 |
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：