股票概览
11.47
-1.97%
-0.23
11.67
开盘价
11.81
最高价
11.41
最低价
42,192
成交量
数据更新至: 2024-06-28
技术指标
11.58
MA5 (5日均线)
11.94
MA10 (10日均线)
11.82
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 | 11.67 | 11.81 | 11.41 | 11.47 | -1.97% | 42,192 | 49,144,933 |
| 2024-06-27 | 12.06 | 12.37 | 11.69 | 11.7 | -4.1% | 49,246 | 58,726,186 |
| 2024-06-26 | 11.27 | 12.22 | 11.07 | 12.2 | +9.32% | 70,083 | 82,296,150 |
| 2024-06-25 | 11.34 | 11.56 | 11.01 | 11.16 | -1.93% | 37,866 | 42,505,066 |
| 2024-06-24 | 12.01 | 12.01 | 11.32 | 11.38 | -6.72% | 54,054 | 62,924,681 |
| 2024-06-21 | 12.5 | 12.59 | 12.09 | 12.2 | -3.86% | 59,896 | 73,285,132 |
| 2024-06-20 | 12.47 | 13.38 | 12.47 | 12.69 | +2.5% | 115,317 | 149,618,864 |
| 2024-06-19 | 12.46 | 12.65 | 12.19 | 12.38 | -0.08% | 49,952 | 61,922,023 |
| 2024-06-18 | 11.91 | 12.66 | 11.78 | 12.39 | +4.73% | 55,378 | 68,243,308 |
| 2024-06-17 | 11.92 | 12.01 | 11.76 | 11.83 | -0.42% | 23,220 | 27,556,229 |
| 2024-06-14 | 11.99 | 12 | 11.75 | 11.88 | -1.08% | 27,308 | 32,438,751 |
| 2024-06-13 | 11.55 | 12.15 | 11.49 | 12.01 | +3.71% | 48,619 | 57,621,361 |
| 2024-06-12 | 11.48 | 11.72 | 11.48 | 11.58 | +0.87% | 30,348 | 35,237,286 |
| 2024-06-11 | 11.26 | 11.52 | 10.82 | 11.48 | +2.32% | 34,457 | 38,875,922 |
| 2024-06-07 | 11.07 | 11.42 | 10.99 | 11.22 | +2.84% | 38,942 | 43,597,025 |
| 2024-06-06 | 11.5 | 11.71 | 10.84 | 10.91 | -5.95% | 54,393 | 60,584,434 |
| 2024-06-05 | 11.66 | 11.88 | 11.48 | 11.6 | -0.51% | 27,483 | 32,187,985 |
| 2024-06-04 | 12.1 | 12.21 | 11.46 | 11.66 | -4.43% | 50,536 | 59,094,624 |
| 2024-06-03 | 12.52 | 12.58 | 12.1 | 12.2 | -2.24% | 29,184 | 35,987,785 |
| 2024-05-31 | 12.2 | 12.58 | 12.19 | 12.48 | +2.13% | 27,390 | 34,132,037 |
| 2024-05-30 | 12.11 | 12.39 | 11.9 | 12.22 | +0.66% | 22,703 | 27,659,229 |
| 2024-05-29 | 12.12 | 12.38 | 12.11 | 12.14 | -0.33% | 17,101 | 20,917,846 |
| 2024-05-28 | 12.35 | 12.56 | 12.17 | 12.18 | -1.69% | 27,744 | 34,177,042 |
| 2024-05-27 | 12.46 | 12.66 | 12.02 | 12.39 | -0.56% | 45,568 | 55,565,439 |
| 2024-05-24 | 12.5 | 13.31 | 12.36 | 12.46 | +0.08% | 63,021 | 80,825,609 |
| 2024-05-23 | 12.83 | 12.86 | 12.41 | 12.45 | -2.73% | 25,865 | 32,560,167 |
| 2024-05-22 | 12.63 | 12.84 | 12.48 | 12.8 | +1.67% | 21,149 | 26,828,371 |
| 2024-05-21 | 13 | 13.01 | 12.55 | 12.59 | -2.18% | 27,545 | 34,984,919 |
| 2024-05-20 | 12.81 | 13.07 | 12.65 | 12.87 | -0.69% | 41,908 | 53,900,279 |
| 2024-05-17 | 12.76 | 13.04 | 12.64 | 12.96 | +1.97% | 31,633 | 40,662,152 |
| 2024-05-16 | 12.75 | 12.88 | 12.67 | 12.71 | +0.55% | 27,661 | 35,350,320 |
| 2024-05-15 | 12.82 | 12.95 | 12.59 | 12.64 | -1.48% | 28,673 | 36,483,123 |
| 2024-05-14 | 12.74 | 12.9 | 12.6 | 12.83 | +1.26% | 27,653 | 35,268,938 |
| 2024-05-13 | 13 | 13 | 12.55 | 12.67 | -2.61% | 38,014 | 48,332,380 |
| 2024-05-10 | 13.4 | 13.54 | 12.95 | 13.01 | -2.77% | 31,527 | 41,311,305 |
| 2024-05-09 | 13.14 | 13.56 | 13.14 | 13.38 | +1.59% | 34,726 | 46,310,076 |
| 2024-05-08 | 13.64 | 13.75 | 13.07 | 13.17 | -3.45% | 39,176 | 52,036,835 |
| 2024-05-07 | 13.47 | 13.88 | 13.44 | 13.64 | +0.96% | 43,418 | 59,265,448 |
| 2024-05-06 | 13.79 | 14.08 | 13.43 | 13.51 | +1.66% | 59,084 | 81,218,444 |
| 2024-04-30 | 13.36 | 13.51 | 13.03 | 13.29 | -0.15% | 47,033 | 62,463,056 |
| 2024-04-29 | 12.72 | 13.36 | 12.61 | 13.31 | +3.66% | 58,492 | 76,730,392 |
| 2024-04-26 | 12.49 | 12.91 | 12.35 | 12.84 | +3.72% | 40,109 | 51,043,775 |
| 2024-04-25 | 12.48 | 12.65 | 12.32 | 12.38 | -0.8% | 33,891 | 42,249,460 |
| 2024-04-24 | 11.95 | 12.49 | 11.95 | 12.48 | +4.87% | 42,483 | 52,132,102 |
| 2024-04-23 | 11.8 | 12.03 | 11.75 | 11.9 | +1.8% | 34,628 | 41,235,299 |
| 2024-04-22 | 11.5 | 11.86 | 11.3 | 11.69 | +0.78% | 29,540 | 34,345,040 |
| 2024-04-19 | 11.8 | 11.91 | 11.49 | 11.6 | -2.27% | 30,294 | 35,211,045 |
| 2024-04-18 | 11.9 | 12.14 | 11.6 | 11.87 | -0.42% | 55,731 | 66,313,897 |
| 2024-04-17 | 11.55 | 11.99 | 11.55 | 11.92 | +6.14% | 44,707 | 52,849,875 |
| 2024-04-16 | 12.17 | 12.18 | 11.21 | 11.23 | -7.88% | 67,257 | 77,226,146 |
| 2024-04-15 | 13.03 | 13.14 | 11.95 | 12.19 | -6.95% | 59,673 | 73,864,441 |
| 2024-04-12 | 13.28 | 13.49 | 13.05 | 13.1 | -1.06% | 28,490 | 37,698,522 |
| 2024-04-11 | 13 | 13.46 | 13 | 13.24 | +0.68% | 31,986 | 42,552,299 |
| 2024-04-10 | 13.61 | 13.69 | 13.04 | 13.15 | -3.02% | 43,268 | 57,209,447 |
| 2024-04-09 | 13.38 | 13.69 | 13.28 | 13.56 | +1.95% | 37,868 | 50,998,800 |
| 2024-04-08 | 13.85 | 13.85 | 13.29 | 13.3 | -3.69% | 44,076 | 59,373,379 |
| 2024-04-03 | 14.26 | 14.3 | 13.61 | 13.81 | -4.03% | 48,520 | 67,299,588 |
| 2024-04-02 | 14.78 | 14.9 | 14.25 | 14.39 | -2.84% | 44,811 | 64,731,372 |
| 2024-04-01 | 14.75 | 14.88 | 14.6 | 14.81 | +1.79% | 45,184 | 66,704,109 |
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：