股票概览
11.83
+2.51%
+0.29
11.45
开盘价
11.99
最高价
11.45
最低价
16,393
成交量
数据更新至: 2024-06-28
技术指标
11.69
MA5 (5日均线)
11.97
MA10 (10日均线)
11.99
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 | 11.45 | 11.99 | 11.45 | 11.83 | +2.51% | 16,393 | 19,364,187 |
| 2024-06-27 | 11.82 | 11.91 | 11.5 | 11.54 | -2.62% | 10,205 | 11,930,554 |
| 2024-06-26 | 11.57 | 11.87 | 11.42 | 11.85 | +1.46% | 16,807 | 19,611,295 |
| 2024-06-25 | 11.59 | 11.74 | 11.41 | 11.68 | +1.3% | 10,847 | 12,509,770 |
| 2024-06-24 | 12.12 | 12.17 | 11.42 | 11.53 | -5.34% | 23,393 | 27,418,126 |
| 2024-06-21 | 12.41 | 12.45 | 12.13 | 12.18 | -1.77% | 15,706 | 19,292,940 |
| 2024-06-20 | 12.31 | 12.5 | 12.27 | 12.4 | +0.32% | 21,940 | 27,240,076 |
| 2024-06-19 | 12.2 | 12.43 | 12.18 | 12.36 | +0.9% | 18,189 | 22,411,337 |
| 2024-06-18 | 12.05 | 12.34 | 11.91 | 12.25 | +1.49% | 16,837 | 20,481,164 |
| 2024-06-17 | 12 | 12.21 | 11.88 | 12.07 | -0.58% | 14,736 | 17,746,620 |
| 2024-06-14 | 11.87 | 12.28 | 11.72 | 12.14 | +2.53% | 21,720 | 26,329,614 |
| 2024-06-13 | 11.87 | 11.87 | 11.69 | 11.84 | +0.68% | 15,847 | 18,648,239 |
| 2024-06-12 | 11.77 | 11.88 | 11.6 | 11.76 | -0.17% | 17,370 | 20,423,687 |
| 2024-06-11 | 11.68 | 11.82 | 11.42 | 11.78 | +0.43% | 15,945 | 18,564,455 |
| 2024-06-07 | 11.29 | 11.79 | 11.28 | 11.73 | +4.64% | 21,065 | 24,421,970 |
| 2024-06-06 | 11.83 | 11.89 | 11.08 | 11.21 | -5.24% | 25,922 | 29,587,632 |
| 2024-06-05 | 12.18 | 12.25 | 11.81 | 11.83 | -4.06% | 22,516 | 27,106,290 |
| 2024-06-04 | 12.52 | 12.52 | 12.05 | 12.33 | -1.75% | 24,046 | 29,310,636 |
| 2024-06-03 | 13 | 13 | 12.45 | 12.55 | -3.54% | 21,160 | 26,766,905 |
| 2024-05-31 | 12.85 | 13.09 | 12.79 | 13.01 | +0.62% | 14,141 | 18,304,138 |
| 2024-05-30 | 13.2 | 13.3 | 12.85 | 12.93 | -2.49% | 21,080 | 27,544,462 |
| 2024-05-29 | 13.12 | 13.46 | 12.98 | 13.26 | +0.76% | 23,854 | 31,577,165 |
| 2024-05-28 | 13 | 13.42 | 12.85 | 13.16 | +1.23% | 35,496 | 46,826,874 |
| 2024-05-27 | 12.76 | 13.03 | 12.6 | 13 | +2.44% | 22,916 | 29,403,209 |
| 2024-05-24 | 12.6 | 13.2 | 12.56 | 12.69 | -0.16% | 17,304 | 22,320,953 |
| 2024-05-23 | 12.96 | 12.98 | 12.59 | 12.71 | -1.85% | 15,292 | 19,459,765 |
| 2024-05-22 | 12.99 | 13.09 | 12.85 | 12.95 | -0.31% | 10,882 | 14,094,323 |
| 2024-05-21 | 13.1 | 13.1 | 12.89 | 12.99 | -1.07% | 12,314 | 15,968,624 |
| 2024-05-20 | 13.03 | 13.18 | 12.83 | 13.13 | +1.23% | 17,120 | 22,383,572 |
| 2024-05-17 | 12.86 | 13.01 | 12.74 | 12.97 | +0.93% | 14,259 | 18,410,020 |
| 2024-05-16 | 13.01 | 13.17 | 12.81 | 12.85 | -1% | 19,343 | 24,993,466 |
| 2024-05-15 | 13.3 | 13.45 | 12.95 | 12.98 | -2.92% | 25,343 | 33,386,022 |
| 2024-05-14 | 13.26 | 13.81 | 13.2 | 13.37 | +0.83% | 34,229 | 46,022,121 |
| 2024-05-13 | 13.1 | 13.44 | 12.88 | 13.26 | +0.23% | 28,457 | 37,574,762 |
| 2024-05-10 | 13.45 | 13.46 | 12.87 | 13.23 | +0.23% | 34,767 | 45,579,977 |
| 2024-05-09 | 12.98 | 13.29 | 12.98 | 13.2 | +1.69% | 14,458 | 19,063,758 |
| 2024-05-08 | 13.15 | 13.23 | 12.96 | 12.98 | -1.89% | 15,813 | 20,677,696 |
| 2024-05-07 | 13.1 | 13.25 | 13 | 13.23 | +1.15% | 19,915 | 26,118,911 |
| 2024-05-06 | 12.8 | 13.09 | 12.8 | 13.08 | +2.75% | 25,156 | 32,765,642 |
| 2024-04-30 | 12.7 | 12.94 | 12.56 | 12.73 | +0.39% | 20,001 | 25,394,645 |
| 2024-04-29 | 12.22 | 12.7 | 12.21 | 12.68 | +2.84% | 27,027 | 33,900,805 |
| 2024-04-26 | 12.53 | 12.53 | 11.98 | 12.33 | -3.14% | 38,695 | 47,332,039 |
| 2024-04-25 | 12.31 | 12.82 | 12.31 | 12.73 | +2% | 21,374 | 27,123,776 |
| 2024-04-24 | 12.14 | 12.48 | 12.09 | 12.48 | +3.4% | 16,711 | 20,641,275 |
| 2024-04-23 | 11.9 | 12.17 | 11.82 | 12.07 | +1% | 19,943 | 24,062,271 |
| 2024-04-22 | 12.3 | 12.3 | 11.69 | 11.95 | -2.45% | 21,324 | 25,588,052 |
| 2024-04-19 | 12.18 | 12.3 | 11.9 | 12.25 | +0.33% | 22,480 | 27,235,634 |
| 2024-04-18 | 12.39 | 12.52 | 12.12 | 12.21 | -2.32% | 33,382 | 41,078,943 |
| 2024-04-17 | 11.6 | 12.55 | 11.6 | 12.5 | +9.55% | 48,021 | 59,196,105 |
| 2024-04-16 | 12.68 | 12.68 | 11.41 | 11.41 | -10.02% | 38,496 | 44,826,358 |
| 2024-04-15 | 13.3 | 13.44 | 12.44 | 12.68 | -5.3% | 39,545 | 50,922,876 |
| 2024-04-12 | 13.26 | 13.78 | 13.19 | 13.39 | +1.9% | 36,586 | 49,167,737 |
| 2024-04-11 | 12.93 | 13.5 | 12.76 | 13.14 | +0.08% | 32,779 | 43,381,999 |
| 2024-04-10 | 13.58 | 13.68 | 12.9 | 13.13 | -4.72% | 44,086 | 58,143,091 |
| 2024-04-09 | 13.01 | 13.88 | 13.01 | 13.78 | +5.67% | 46,887 | 63,688,096 |
| 2024-04-08 | 13.57 | 13.6 | 13.02 | 13.04 | -4.19% | 21,392 | 28,453,669 |
| 2024-04-03 | 13.44 | 13.66 | 13.12 | 13.61 | +1.19% | 27,528 | 37,027,708 |
| 2024-04-02 | 13.37 | 13.54 | 13.29 | 13.45 | +0.22% | 19,355 | 26,011,747 |
| 2024-04-01 | 13.2 | 13.43 | 12.97 | 13.42 | +3.15% | 24,152 | 31,978,093 |
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：