股票概览
11.81
-0.76%
-0.09
11.85
开盘价
12.25
最高价
11.75
最低价
49,320
成交量
数据更新至: 2024-06-28
技术指标
12.06
MA5 (5日均线)
12.83
MA10 (10日均线)
12.92
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 | 11.85 | 12.25 | 11.75 | 11.81 | -0.76% | 49,320 | 59,185,906 |
| 2024-06-27 | 12.33 | 12.42 | 11.82 | 11.9 | -3.33% | 48,850 | 59,075,254 |
| 2024-06-26 | 11.78 | 12.37 | 11.51 | 12.31 | +4.68% | 73,868 | 88,323,008 |
| 2024-06-25 | 12.61 | 12.61 | 11.58 | 11.76 | -5.92% | 105,932 | 126,850,466 |
| 2024-06-24 | 13.17 | 13.24 | 12.4 | 12.5 | -6.37% | 94,069 | 119,754,226 |
| 2024-06-21 | 13.9 | 13.97 | 13.3 | 13.35 | -4.91% | 81,050 | 109,766,746 |
| 2024-06-20 | 13.74 | 15 | 13.55 | 14.04 | +1.89% | 109,102 | 155,394,048 |
| 2024-06-19 | 13.67 | 13.98 | 13.53 | 13.78 | +0.58% | 56,396 | 77,740,394 |
| 2024-06-18 | 13.12 | 13.79 | 13.06 | 13.7 | +4.42% | 51,141 | 69,297,094 |
| 2024-06-17 | 13.22 | 13.28 | 12.96 | 13.12 | -1.72% | 31,100 | 40,802,646 |
| 2024-06-14 | 13.31 | 13.6 | 12.99 | 13.35 | +0.23% | 48,557 | 64,357,998 |
| 2024-06-13 | 12.93 | 13.67 | 12.73 | 13.32 | +3.26% | 44,534 | 59,013,094 |
| 2024-06-12 | 12.7 | 13.17 | 12.66 | 12.9 | +1.34% | 29,610 | 38,327,335 |
| 2024-06-11 | 12.26 | 12.84 | 11.97 | 12.73 | +3.41% | 31,196 | 38,990,095 |
| 2024-06-07 | 12.02 | 12.39 | 12.02 | 12.31 | +2.24% | 29,862 | 36,586,625 |
| 2024-06-06 | 12.99 | 13.08 | 11.88 | 12.04 | -6.81% | 63,770 | 77,979,411 |
| 2024-06-05 | 12.97 | 13.19 | 12.79 | 12.92 | -0.46% | 27,464 | 35,783,941 |
| 2024-06-04 | 13.55 | 13.55 | 12.72 | 12.98 | -4.21% | 55,480 | 72,299,269 |
| 2024-06-03 | 14.24 | 14.28 | 13.51 | 13.55 | -3.76% | 36,319 | 50,167,285 |
| 2024-05-31 | 13.98 | 14.36 | 13.9 | 14.08 | +1.88% | 35,537 | 50,375,852 |
| 2024-05-30 | 13.53 | 14.09 | 13.33 | 13.82 | +1.92% | 35,325 | 48,835,702 |
| 2024-05-29 | 13.61 | 13.91 | 13.49 | 13.56 | -0.22% | 20,647 | 28,247,107 |
| 2024-05-28 | 13.94 | 14.05 | 13.55 | 13.59 | -2.58% | 22,824 | 31,345,563 |
| 2024-05-27 | 13.74 | 14.07 | 13.18 | 13.95 | +1.53% | 52,214 | 70,822,990 |
| 2024-05-24 | 14.27 | 14.46 | 13.71 | 13.74 | -3.92% | 53,186 | 74,437,494 |
| 2024-05-23 | 15 | 15.02 | 14.28 | 14.3 | -3.7% | 57,343 | 83,513,280 |
| 2024-05-22 | 15.2 | 15.3 | 14.79 | 14.85 | -2.17% | 51,369 | 76,983,203 |
| 2024-05-21 | 15.33 | 15.44 | 14.86 | 15.18 | -1.68% | 55,570 | 84,030,380 |
| 2024-05-20 | 15.65 | 15.76 | 15.02 | 15.44 | +1.25% | 72,936 | 112,243,012 |
| 2024-05-17 | 15.03 | 15.49 | 14.56 | 15.25 | +3.6% | 77,918 | 118,029,555 |
| 2024-05-16 | 14.83 | 15.17 | 14.65 | 14.72 | +0.48% | 59,144 | 88,235,540 |
| 2024-05-15 | 14.57 | 14.96 | 14.33 | 14.65 | 0% | 56,967 | 83,769,678 |
| 2024-05-14 | 14.99 | 15.17 | 14.26 | 14.65 | -1.01% | 72,718 | 105,906,057 |
| 2024-05-13 | 16.65 | 16.69 | 14.7 | 14.8 | -13.5% | 144,892 | 225,896,760 |
| 2024-05-10 | 17.77 | 18.75 | 17.11 | 17.11 | -3.33% | 96,211 | 173,149,228 |
| 2024-05-09 | 17.88 | 18.27 | 17.35 | 17.7 | -0.45% | 75,024 | 133,486,818 |
| 2024-05-08 | 17.63 | 18.13 | 17.24 | 17.78 | -1.11% | 73,489 | 130,754,950 |
| 2024-05-07 | 17.91 | 18.12 | 17.4 | 17.98 | -1.69% | 144,126 | 255,661,609 |
| 2024-05-06 | 18.19 | 18.31 | 17.2 | 18.29 | -2.35% | 140,141 | 249,284,491 |
| 2024-04-30 | 18.03 | 19.65 | 17.42 | 18.73 | +4.06% | 154,162 | 287,362,240 |
| 2024-04-29 | 18 | 18.1 | 16.95 | 18 | +0.56% | 144,608 | 252,988,522 |
| 2024-04-26 | 14.98 | 18.12 | 14.72 | 17.9 | +18.54% | 222,163 | 376,414,132 |
| 2024-04-25 | 15.15 | 15.38 | 14.68 | 15.1 | -1.82% | 72,842 | 109,156,066 |
| 2024-04-24 | 13.23 | 15.69 | 13.1 | 15.38 | +16.96% | 143,736 | 211,716,050 |
| 2024-04-23 | 12.48 | 13.5 | 12.47 | 13.15 | +4.37% | 63,243 | 82,213,239 |
| 2024-04-22 | 12.35 | 12.95 | 11.76 | 12.6 | +2.02% | 52,129 | 65,036,609 |
| 2024-04-19 | 12.47 | 12.85 | 11.94 | 12.35 | -1.75% | 63,814 | 78,897,731 |
| 2024-04-18 | 12.98 | 13 | 12.44 | 12.57 | -3.16% | 61,789 | 78,443,993 |
| 2024-04-17 | 12.15 | 13.03 | 12.15 | 12.98 | +9.08% | 61,804 | 79,146,394 |
| 2024-04-16 | 13.6 | 13.63 | 11.71 | 11.9 | -13.64% | 110,607 | 135,826,513 |
| 2024-04-15 | 14.91 | 15.38 | 13.47 | 13.78 | -6.83% | 86,784 | 125,927,273 |
| 2024-04-12 | 15.5 | 15.78 | 14.73 | 14.79 | -4.21% | 79,755 | 120,646,106 |
| 2024-04-11 | 15.15 | 16.43 | 15.15 | 15.44 | 0% | 111,875 | 175,930,835 |
| 2024-04-10 | 15.21 | 15.86 | 14.8 | 15.44 | +1.18% | 100,866 | 154,019,738 |
| 2024-04-09 | 14.51 | 15.35 | 14.27 | 15.26 | +7.24% | 92,505 | 137,810,906 |
| 2024-04-08 | 15.18 | 15.5 | 14.17 | 14.23 | -6.93% | 75,099 | 109,507,947 |
| 2024-04-03 | 15.21 | 15.75 | 14.73 | 15.29 | -1.23% | 98,579 | 148,936,562 |
| 2024-04-02 | 15.9 | 15.99 | 15.18 | 15.48 | -4.74% | 128,472 | 200,266,850 |
| 2024-04-01 | 15.04 | 16.33 | 14.78 | 16.25 | +10.47% | 149,846 | 233,266,358 |
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：