股票概览
11.9
+0.85%
+0.1
11.8
开盘价
12.19
最高价
11.72
最低价
71,758
成交量
数据更新至: 2024-06-28
技术指标
11.75
MA5 (5日均线)
12.40
MA10 (10日均线)
13.15
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 | 11.8 | 12.19 | 11.72 | 11.9 | +0.85% | 71,758 | 86,340,948 |
| 2024-06-27 | 12.05 | 12.17 | 11.75 | 11.8 | -1.75% | 74,116 | 88,557,205 |
| 2024-06-26 | 11.55 | 12.04 | 11.25 | 12.01 | +4.62% | 92,660 | 107,888,055 |
| 2024-06-25 | 11.66 | 11.72 | 11.37 | 11.48 | -0.52% | 82,522 | 95,139,809 |
| 2024-06-24 | 11.84 | 12.12 | 11.52 | 11.54 | -6.86% | 113,029 | 132,962,707 |
| 2024-06-21 | 12.68 | 12.77 | 12.38 | 12.39 | -2.44% | 63,476 | 79,497,187 |
| 2024-06-20 | 13.44 | 13.44 | 12.7 | 12.7 | -4.73% | 66,551 | 86,138,104 |
| 2024-06-19 | 13.58 | 13.72 | 13.32 | 13.33 | -1.77% | 50,067 | 67,337,253 |
| 2024-06-18 | 13.34 | 13.66 | 13.33 | 13.57 | +1.88% | 64,983 | 88,011,725 |
| 2024-06-17 | 13.59 | 13.59 | 13.31 | 13.32 | -1.62% | 52,147 | 70,043,927 |
| 2024-06-14 | 13.8 | 13.8 | 13.42 | 13.54 | -1.02% | 57,756 | 78,122,903 |
| 2024-06-13 | 13.83 | 13.95 | 13.62 | 13.68 | -0.65% | 70,402 | 96,741,075 |
| 2024-06-12 | 13.65 | 13.91 | 13.58 | 13.77 | +1.92% | 89,930 | 123,550,671 |
| 2024-06-11 | 13.06 | 13.55 | 12.71 | 13.51 | +3.37% | 117,783 | 156,281,158 |
| 2024-06-07 | 13.18 | 13.4 | 12.91 | 13.07 | -0.38% | 95,094 | 124,748,769 |
| 2024-06-06 | 13.98 | 14.06 | 12.97 | 13.12 | -6.22% | 150,086 | 199,989,003 |
| 2024-06-05 | 14.37 | 14.4 | 13.95 | 13.99 | -2.78% | 59,176 | 83,799,050 |
| 2024-06-04 | 14.78 | 14.82 | 14.21 | 14.39 | -2.31% | 82,172 | 117,946,144 |
| 2024-06-03 | 15.2 | 15.25 | 14.58 | 14.73 | -3.09% | 81,282 | 120,446,721 |
| 2024-05-31 | 15.2 | 15.3 | 15.08 | 15.2 | +0.73% | 53,196 | 80,965,732 |
| 2024-05-30 | 15.26 | 15.38 | 15.05 | 15.09 | -1.05% | 47,799 | 72,418,819 |
| 2024-05-29 | 15.26 | 15.54 | 15.15 | 15.25 | -0.46% | 54,518 | 83,637,914 |
| 2024-05-28 | 15.45 | 15.65 | 15.24 | 15.32 | -0.39% | 63,751 | 98,531,266 |
| 2024-05-27 | 15.53 | 15.58 | 15 | 15.38 | -0.26% | 69,675 | 105,944,105 |
| 2024-05-24 | 15.81 | 15.9 | 15.42 | 15.42 | -2.34% | 71,869 | 111,998,526 |
| 2024-05-23 | 16.39 | 16.41 | 15.71 | 15.79 | -2.71% | 80,689 | 128,583,457 |
| 2024-05-22 | 15.94 | 16.43 | 15.92 | 16.23 | +1.82% | 85,426 | 138,006,633 |
| 2024-05-21 | 16.44 | 16.49 | 15.88 | 15.94 | -2.8% | 94,262 | 151,236,255 |
| 2024-05-20 | 16.66 | 16.85 | 16.27 | 16.4 | -2.09% | 106,179 | 175,650,496 |
| 2024-05-17 | 16.6 | 16.83 | 16.39 | 16.75 | +0.6% | 75,057 | 124,683,858 |
| 2024-05-16 | 16.95 | 17.1 | 16.62 | 16.65 | -1.6% | 90,732 | 152,843,625 |
| 2024-05-15 | 17.35 | 17.35 | 16.89 | 16.92 | -1.69% | 70,921 | 120,866,836 |
| 2024-05-14 | 17.08 | 17.42 | 17.04 | 17.21 | +0.88% | 76,317 | 131,449,387 |
| 2024-05-13 | 17.45 | 17.45 | 16.95 | 17.06 | -2.57% | 83,510 | 143,283,381 |
| 2024-05-10 | 18.08 | 18.16 | 17.41 | 17.51 | -2.67% | 89,641 | 157,643,889 |
| 2024-05-09 | 17.69 | 18.18 | 17.69 | 17.99 | +1.7% | 93,991 | 169,303,854 |
| 2024-05-08 | 18.08 | 18.1 | 17.66 | 17.69 | -2.21% | 80,784 | 143,882,353 |
| 2024-05-07 | 18 | 18.28 | 17.83 | 18.09 | +0.84% | 106,480 | 192,364,178 |
| 2024-05-06 | 18.27 | 18.58 | 17.81 | 17.94 | -1.75% | 153,307 | 278,224,083 |
| 2024-04-30 | 18.5 | 18.72 | 17.84 | 18.26 | -1.35% | 151,442 | 276,613,657 |
| 2024-04-29 | 17.97 | 18.63 | 17.9 | 18.51 | +2.89% | 142,086 | 260,920,305 |
| 2024-04-26 | 16.94 | 18.26 | 16.9 | 17.99 | +6.2% | 201,347 | 357,651,229 |
| 2024-04-25 | 17.21 | 17.42 | 16.91 | 16.94 | -2.92% | 131,663 | 225,209,875 |
| 2024-04-24 | 17.11 | 17.57 | 17.03 | 17.45 | +2.53% | 118,679 | 206,186,491 |
| 2024-04-23 | 17.14 | 17.4 | 16.91 | 17.02 | +0.77% | 101,406 | 173,831,303 |
| 2024-04-22 | 16.7 | 17.26 | 16.5 | 16.89 | -2.82% | 106,752 | 180,481,084 |
| 2024-04-19 | 17.75 | 17.91 | 17.28 | 17.38 | -2.63% | 103,043 | 180,350,414 |
| 2024-04-18 | 18 | 18.29 | 17.46 | 17.85 | -0.45% | 150,709 | 270,016,609 |
| 2024-04-17 | 16.36 | 17.93 | 16.36 | 17.93 | +10% | 208,722 | 365,168,303 |
| 2024-04-16 | 18 | 18.04 | 16.3 | 16.3 | -9.99% | 192,389 | 324,176,153 |
| 2024-04-15 | 18.88 | 19.05 | 17.78 | 18.11 | -4.18% | 178,783 | 325,916,467 |
| 2024-04-12 | 19.27 | 19.48 | 18.87 | 18.9 | -1.41% | 111,607 | 213,726,807 |
| 2024-04-11 | 19.08 | 19.43 | 18.92 | 19.17 | -0.21% | 114,468 | 220,137,450 |
| 2024-04-10 | 20.41 | 20.43 | 19.14 | 19.21 | -5.79% | 190,528 | 372,774,780 |
| 2024-04-09 | 19.88 | 20.74 | 19.88 | 20.39 | +2.62% | 183,235 | 374,560,882 |
| 2024-04-08 | 20.67 | 20.74 | 19.86 | 19.87 | -3.92% | 168,408 | 340,495,703 |
| 2024-04-03 | 21.66 | 21.84 | 20.44 | 20.68 | -4.3% | 241,444 | 503,765,228 |
| 2024-04-02 | 23.19 | 23.48 | 21.31 | 21.61 | -6.81% | 318,041 | 708,126,882 |
| 2024-04-01 | 23.01 | 23.64 | 22.65 | 23.19 | -0.04% | 221,100 | 509,644,749 |
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：