股票概览
11.75
-1.18%
-0.14
11.84
开盘价
12.13
最高价
11.72
最低价
11,665
成交量
数据更新至: 2024-06-28
技术指标
11.90
MA5 (5日均线)
12.23
MA10 (10日均线)
12.57
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 | 11.84 | 12.13 | 11.72 | 11.75 | -1.18% | 11,665 | 13,908,492 |
| 2024-06-27 | 12.21 | 12.3 | 11.88 | 11.89 | -2.94% | 13,427 | 16,165,874 |
| 2024-06-26 | 11.87 | 12.26 | 11.66 | 12.25 | +3.38% | 15,926 | 19,112,604 |
| 2024-06-25 | 11.74 | 11.99 | 11.71 | 11.85 | +0.85% | 13,451 | 15,955,239 |
| 2024-06-24 | 12.2 | 12.2 | 11.66 | 11.75 | -3.69% | 21,104 | 25,032,987 |
| 2024-06-21 | 12.4 | 12.5 | 12.18 | 12.2 | -1.69% | 14,819 | 18,220,005 |
| 2024-06-20 | 12.68 | 12.73 | 12.4 | 12.41 | -1.9% | 11,988 | 15,027,952 |
| 2024-06-19 | 12.94 | 12.94 | 12.55 | 12.65 | -1.71% | 12,187 | 15,463,496 |
| 2024-06-18 | 12.71 | 12.94 | 12.63 | 12.87 | +1.82% | 14,588 | 18,692,896 |
| 2024-06-17 | 12.74 | 12.87 | 12.6 | 12.64 | -0.71% | 13,879 | 17,632,495 |
| 2024-06-14 | 13.02 | 13.13 | 12.63 | 12.73 | -2% | 15,194 | 19,409,244 |
| 2024-06-13 | 13.07 | 13.19 | 12.87 | 12.99 | -0.23% | 12,543 | 16,288,262 |
| 2024-06-12 | 12.92 | 13.16 | 12.92 | 13.02 | +1.09% | 12,692 | 16,553,503 |
| 2024-06-11 | 12.5 | 12.91 | 12.35 | 12.88 | +2.47% | 14,834 | 18,808,263 |
| 2024-06-07 | 12.45 | 12.84 | 12.45 | 12.57 | +0.56% | 16,221 | 20,474,703 |
| 2024-06-06 | 12.74 | 13 | 12.47 | 12.5 | -2.65% | 27,900 | 35,166,070 |
| 2024-06-05 | 13.26 | 13.45 | 12.84 | 12.84 | -1.38% | 19,060 | 24,930,403 |
| 2024-06-04 | 13.01 | 13.13 | 12.73 | 13.02 | -0.84% | 23,615 | 30,489,858 |
| 2024-06-03 | 13.36 | 13.4 | 12.95 | 13.13 | -1.72% | 27,766 | 36,298,695 |
| 2024-05-31 | 13.3 | 13.66 | 13.22 | 13.36 | -0.96% | 29,930 | 40,168,779 |
| 2024-05-30 | 13.43 | 14.14 | 13.25 | 13.49 | +0.3% | 28,081 | 38,411,568 |
| 2024-05-29 | 13.17 | 13.67 | 13.15 | 13.45 | +1.51% | 14,559 | 19,621,717 |
| 2024-05-28 | 13.4 | 13.52 | 13.2 | 13.25 | -1.63% | 14,455 | 19,282,704 |
| 2024-05-27 | 13.38 | 13.5 | 13.07 | 13.47 | +0.75% | 14,698 | 19,482,522 |
| 2024-05-24 | 13.5 | 13.74 | 13.37 | 13.37 | -1.84% | 13,682 | 18,494,170 |
| 2024-05-23 | 14.12 | 14.12 | 13.57 | 13.62 | -2.64% | 15,743 | 21,547,526 |
| 2024-05-22 | 13.81 | 14.05 | 13.79 | 13.99 | +1.52% | 15,537 | 21,648,815 |
| 2024-05-21 | 14 | 14.14 | 13.75 | 13.78 | -1.92% | 15,957 | 22,134,150 |
| 2024-05-20 | 14.48 | 14.48 | 13.98 | 14.05 | +0.57% | 24,916 | 35,214,448 |
| 2024-05-17 | 13.7 | 13.97 | 13.51 | 13.97 | +2.65% | 17,570 | 24,197,938 |
| 2024-05-16 | 13.63 | 13.89 | 13.58 | 13.61 | +0.37% | 19,269 | 26,431,915 |
| 2024-05-15 | 13.62 | 13.68 | 13.4 | 13.56 | -0.44% | 13,682 | 18,528,021 |
| 2024-05-14 | 13.66 | 13.89 | 13.45 | 13.62 | +0.59% | 18,965 | 25,985,546 |
| 2024-05-13 | 13.94 | 13.99 | 13.5 | 13.54 | -3.29% | 22,031 | 30,050,560 |
| 2024-05-10 | 14.28 | 14.42 | 13.95 | 14 | -1.55% | 18,722 | 26,322,519 |
| 2024-05-09 | 14.2 | 14.45 | 14.13 | 14.22 | +0.71% | 18,233 | 26,073,835 |
| 2024-05-08 | 14.17 | 14.45 | 14.1 | 14.12 | -1.6% | 21,643 | 30,793,352 |
| 2024-05-07 | 14.15 | 14.4 | 14.04 | 14.35 | +1.27% | 21,633 | 30,811,240 |
| 2024-05-06 | 13.75 | 14.22 | 13.75 | 14.17 | +3.66% | 24,290 | 34,163,903 |
| 2024-04-30 | 13.86 | 13.86 | 13.56 | 13.67 | -0.65% | 16,574 | 22,660,313 |
| 2024-04-29 | 13.04 | 13.78 | 13 | 13.76 | +4.72% | 28,279 | 38,487,459 |
| 2024-04-26 | 12.56 | 13.22 | 12.56 | 13.14 | +2.66% | 30,392 | 39,582,733 |
| 2024-04-25 | 12.61 | 13.06 | 12.54 | 12.8 | +1.43% | 23,145 | 29,802,494 |
| 2024-04-24 | 12.55 | 12.68 | 12.4 | 12.62 | +0.56% | 20,272 | 25,476,257 |
| 2024-04-23 | 12.51 | 12.75 | 12.4 | 12.55 | +0.32% | 22,231 | 27,865,107 |
| 2024-04-22 | 12.43 | 12.77 | 12.23 | 12.51 | -0.32% | 28,045 | 35,190,086 |
| 2024-04-19 | 12.65 | 12.78 | 12.15 | 12.55 | -3.09% | 48,067 | 59,921,642 |
| 2024-04-18 | 13.13 | 13.23 | 12.78 | 12.95 | -2.19% | 26,160 | 34,057,461 |
| 2024-04-17 | 12.43 | 13.25 | 12.43 | 13.24 | +7.64% | 35,408 | 46,063,286 |
| 2024-04-16 | 13.33 | 13.33 | 12.24 | 12.3 | -7.73% | 40,666 | 51,188,417 |
| 2024-04-15 | 14 | 14.14 | 13.11 | 13.33 | -4.85% | 38,907 | 52,633,180 |
| 2024-04-12 | 14.4 | 14.47 | 13.94 | 14.01 | -3.11% | 36,359 | 51,230,626 |
| 2024-04-11 | 14.38 | 14.87 | 14.03 | 14.46 | +0.42% | 36,885 | 53,318,080 |
| 2024-04-10 | 14.7 | 14.7 | 14.25 | 14.4 | -2.37% | 25,705 | 37,140,601 |
| 2024-04-09 | 14.09 | 14.8 | 14.06 | 14.75 | +4.61% | 44,096 | 64,347,278 |
| 2024-04-08 | 14.77 | 14.95 | 14.08 | 14.1 | -4.6% | 35,173 | 50,737,736 |
| 2024-04-03 | 14.6 | 15.06 | 14.54 | 14.78 | +0.54% | 38,772 | 57,535,994 |
| 2024-04-02 | 14.13 | 14.75 | 14.1 | 14.7 | +3.81% | 41,059 | 59,639,718 |
| 2024-04-01 | 13.61 | 14.16 | 13.59 | 14.16 | +3.81% | 26,409 | 37,034,132 |
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：