股票概览
11.35
-0.09%
-0.01
11.3
开盘价
11.64
最高价
11.25
最低价
20,595
成交量
数据更新至: 2024-06-28
技术指标
11.37
MA5 (5日均线)
11.67
MA10 (10日均线)
11.85
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 | 11.3 | 11.64 | 11.25 | 11.35 | -0.09% | 20,595 | 23,603,163 |
| 2024-06-27 | 11.61 | 11.78 | 11.34 | 11.36 | -3.07% | 20,323 | 23,519,661 |
| 2024-06-26 | 11.2 | 11.75 | 11.11 | 11.72 | +5.11% | 26,294 | 30,171,959 |
| 2024-06-25 | 11.39 | 11.44 | 11.04 | 11.15 | -1.15% | 20,862 | 23,429,221 |
| 2024-06-24 | 11.85 | 11.85 | 11.26 | 11.28 | -4.81% | 29,342 | 33,736,196 |
| 2024-06-21 | 11.89 | 12.2 | 11.6 | 11.85 | -1.33% | 32,133 | 38,129,136 |
| 2024-06-20 | 11.92 | 12.49 | 11.9 | 12.01 | +1.18% | 39,666 | 48,371,156 |
| 2024-06-19 | 11.98 | 12.12 | 11.84 | 11.87 | -1.66% | 25,373 | 30,375,698 |
| 2024-06-18 | 12.01 | 12.12 | 11.92 | 12.07 | +0.67% | 20,421 | 24,599,070 |
| 2024-06-17 | 12.02 | 12.1 | 11.94 | 11.99 | -0.91% | 18,516 | 22,211,507 |
| 2024-06-14 | 12.24 | 12.26 | 11.96 | 12.1 | -1.87% | 27,158 | 32,795,970 |
| 2024-06-13 | 12.1 | 12.5 | 12.01 | 12.33 | +1.48% | 27,910 | 34,198,439 |
| 2024-06-12 | 11.75 | 12.33 | 11.72 | 12.15 | +2.7% | 34,520 | 41,796,631 |
| 2024-06-11 | 11.51 | 11.84 | 11.25 | 11.83 | +1.81% | 24,178 | 28,013,198 |
| 2024-06-07 | 11.48 | 11.83 | 11.48 | 11.62 | +2.38% | 28,486 | 33,145,601 |
| 2024-06-06 | 12.04 | 12.14 | 11.23 | 11.35 | -5.73% | 40,981 | 47,328,598 |
| 2024-06-05 | 12.04 | 12.48 | 11.88 | 12.04 | 0% | 31,070 | 37,812,928 |
| 2024-06-04 | 12.26 | 12.36 | 11.81 | 12.04 | -1.95% | 32,875 | 39,510,370 |
| 2024-06-03 | 12.57 | 12.64 | 12.16 | 12.28 | -2.85% | 31,973 | 39,673,095 |
| 2024-05-31 | 12.45 | 12.73 | 12.38 | 12.64 | +2.27% | 35,395 | 44,506,418 |
| 2024-05-30 | 12.16 | 12.45 | 12.08 | 12.36 | +0.73% | 23,886 | 29,374,086 |
| 2024-05-29 | 12.17 | 12.41 | 12.17 | 12.27 | +0.25% | 21,242 | 26,088,546 |
| 2024-05-28 | 12.4 | 12.48 | 12.08 | 12.24 | -0.33% | 25,959 | 31,951,574 |
| 2024-05-27 | 12.23 | 12.32 | 11.95 | 12.28 | +0.49% | 32,429 | 39,197,395 |
| 2024-05-24 | 12.26 | 12.52 | 12.18 | 12.22 | -1.05% | 36,132 | 44,477,320 |
| 2024-05-23 | 12.65 | 12.7 | 12.29 | 12.35 | -2.37% | 35,909 | 44,540,550 |
| 2024-05-22 | 12.71 | 12.75 | 12.49 | 12.65 | +0.4% | 25,531 | 32,192,290 |
| 2024-05-21 | 12.68 | 12.78 | 12.56 | 12.6 | -1.18% | 36,542 | 46,166,000 |
| 2024-05-20 | 13.1 | 13.13 | 12.58 | 12.75 | -2.52% | 50,253 | 64,441,415 |
| 2024-05-17 | 12.99 | 13.16 | 12.86 | 13.08 | +0.31% | 31,853 | 41,401,260 |
| 2024-05-16 | 13.03 | 13.23 | 12.99 | 13.04 | 0% | 34,604 | 45,313,176 |
| 2024-05-15 | 13.46 | 13.56 | 13.02 | 13.04 | -3.19% | 43,664 | 57,342,799 |
| 2024-05-14 | 13.18 | 14.05 | 13.07 | 13.47 | +2.51% | 66,277 | 89,983,867 |
| 2024-05-13 | 13.55 | 13.9 | 13.1 | 13.14 | -1.79% | 47,680 | 63,584,106 |
| 2024-05-10 | 13.8 | 13.86 | 13.33 | 13.38 | -3.32% | 49,161 | 66,487,118 |
| 2024-05-09 | 13.95 | 14.49 | 13.76 | 13.84 | +0.51% | 62,987 | 88,397,668 |
| 2024-05-08 | 13.72 | 13.98 | 13.54 | 13.77 | +0.73% | 57,125 | 78,757,632 |
| 2024-05-07 | 13.87 | 13.94 | 13.52 | 13.67 | -0.87% | 44,753 | 61,264,001 |
| 2024-05-06 | 13.73 | 13.97 | 13.63 | 13.79 | +2% | 51,442 | 70,997,903 |
| 2024-04-30 | 13.3 | 13.74 | 13.06 | 13.52 | +1.27% | 71,955 | 96,721,785 |
| 2024-04-29 | 12.96 | 13.37 | 12.88 | 13.35 | +2.85% | 59,918 | 79,362,104 |
| 2024-04-26 | 12.6 | 13 | 12.54 | 12.98 | +3.02% | 59,327 | 76,117,380 |
| 2024-04-25 | 12.57 | 13.11 | 12.57 | 12.6 | +2.86% | 80,031 | 102,227,500 |
| 2024-04-24 | 11.93 | 12.28 | 11.87 | 12.25 | +2.94% | 38,623 | 46,785,747 |
| 2024-04-23 | 11.69 | 12.06 | 11.63 | 11.9 | +2.5% | 45,647 | 54,019,059 |
| 2024-04-22 | 11.38 | 11.76 | 11.03 | 11.61 | +2.83% | 45,111 | 52,050,133 |
| 2024-04-19 | 11.53 | 11.54 | 11.06 | 11.29 | -2.08% | 36,528 | 41,264,474 |
| 2024-04-18 | 11.69 | 11.78 | 11.33 | 11.53 | -0.17% | 42,665 | 49,511,288 |
| 2024-04-17 | 11.06 | 11.69 | 11.06 | 11.55 | +6.55% | 59,137 | 67,991,058 |
| 2024-04-16 | 11.82 | 11.95 | 10.81 | 10.84 | -8.91% | 71,796 | 80,118,319 |
| 2024-04-15 | 12.41 | 12.53 | 11.6 | 11.9 | -4.42% | 52,514 | 63,067,008 |
| 2024-04-12 | 12.64 | 12.78 | 12.42 | 12.45 | -1.81% | 28,048 | 35,300,414 |
| 2024-04-11 | 12.66 | 12.9 | 12.59 | 12.68 | -0.39% | 27,021 | 34,492,985 |
| 2024-04-10 | 13.29 | 13.29 | 12.54 | 12.73 | -3.63% | 31,913 | 40,923,532 |
| 2024-04-09 | 12.62 | 13.25 | 12.62 | 13.21 | +4.68% | 44,022 | 57,208,004 |
| 2024-04-08 | 12.98 | 13.13 | 12.6 | 12.62 | -4.47% | 53,799 | 68,626,530 |
| 2024-04-03 | 13.55 | 13.73 | 13.19 | 13.21 | -2.51% | 43,552 | 58,227,115 |
| 2024-04-02 | 13.66 | 13.95 | 13.32 | 13.55 | -1.24% | 64,406 | 87,545,437 |
| 2024-04-01 | 13.33 | 13.78 | 13.18 | 13.72 | +3.31% | 69,212 | 93,325,356 |
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：