股票概览
11.33
-3.08%
-0.36
11.7
开盘价
11.82
最高价
11.31
最低价
8,399
成交量
数据更新至: 2024-06-28
技术指标
11.69
MA5 (5日均线)
12.25
MA10 (10日均线)
12.95
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 | 11.7 | 11.82 | 11.31 | 11.33 | -3.08% | 8,399 | 9,725,025 |
| 2024-06-27 | 11.88 | 12.12 | 11.63 | 11.69 | -2.91% | 8,010 | 9,493,997 |
| 2024-06-26 | 11.53 | 12.04 | 11.29 | 12.04 | +4.15% | 12,180 | 14,161,550 |
| 2024-06-25 | 11.9 | 12.09 | 11.38 | 11.56 | -2.45% | 12,390 | 14,391,046 |
| 2024-06-24 | 12.6 | 12.6 | 11.79 | 11.85 | -6.55% | 15,839 | 19,118,925 |
| 2024-06-21 | 12.62 | 12.95 | 12.4 | 12.68 | -1.48% | 14,219 | 17,989,337 |
| 2024-06-20 | 12.51 | 13.35 | 12.51 | 12.87 | +1.98% | 23,639 | 30,655,612 |
| 2024-06-19 | 12.9 | 13.17 | 12.58 | 12.62 | -3.07% | 12,894 | 16,486,790 |
| 2024-06-18 | 12.7 | 13.18 | 12.66 | 13.02 | +1.72% | 14,033 | 18,110,902 |
| 2024-06-17 | 13.2 | 13.41 | 12.68 | 12.8 | -3.1% | 11,635 | 15,007,045 |
| 2024-06-14 | 13.52 | 13.67 | 13.11 | 13.21 | -2.29% | 6,830 | 9,086,211 |
| 2024-06-13 | 13.06 | 13.67 | 13.05 | 13.52 | +1.5% | 5,466 | 7,345,279 |
| 2024-06-12 | 12.88 | 13.49 | 12.87 | 13.32 | +0.76% | 5,560 | 7,427,210 |
| 2024-06-11 | 12.7 | 13.33 | 12.7 | 13.22 | +2.88% | 9,763 | 12,711,689 |
| 2024-06-07 | 13.14 | 13.45 | 12.82 | 12.85 | -1.76% | 7,758 | 10,152,192 |
| 2024-06-06 | 14 | 14.24 | 12.91 | 13.08 | -6.57% | 10,392 | 13,860,106 |
| 2024-06-05 | 13.8 | 14.25 | 13.66 | 14 | +0.79% | 4,298 | 6,042,067 |
| 2024-06-04 | 14.4 | 14.48 | 13.68 | 13.89 | -4.14% | 6,837 | 9,487,849 |
| 2024-06-03 | 14.99 | 14.99 | 14.41 | 14.49 | -2.75% | 6,293 | 9,217,874 |
| 2024-05-31 | 14.7 | 15.1 | 14.7 | 14.9 | +0.74% | 6,409 | 9,540,570 |
| 2024-05-30 | 14.51 | 15.12 | 14.45 | 14.79 | +0.61% | 9,082 | 13,343,576 |
| 2024-05-29 | 15.43 | 15.99 | 14.6 | 14.7 | +0.55% | 8,803 | 13,204,438 |
| 2024-05-28 | 14.58 | 14.97 | 14.35 | 14.62 | -0.2% | 4,733 | 6,946,152 |
| 2024-05-27 | 14.77 | 15.14 | 14.25 | 14.65 | -0.34% | 4,939 | 7,154,606 |
| 2024-05-24 | 15.03 | 15.21 | 14.67 | 14.7 | -2.97% | 7,588 | 11,282,515 |
| 2024-05-23 | 15.5 | 15.54 | 15.06 | 15.15 | -2.51% | 7,333 | 11,188,002 |
| 2024-05-22 | 15.59 | 15.65 | 15.32 | 15.54 | -0.32% | 7,098 | 11,009,851 |
| 2024-05-21 | 15.13 | 15.95 | 15.11 | 15.59 | +1.37% | 12,699 | 19,851,949 |
| 2024-05-20 | 15.57 | 15.86 | 15.19 | 15.38 | -2.47% | 12,946 | 20,055,380 |
| 2024-05-17 | 15.09 | 15.8 | 14.87 | 15.77 | +5.77% | 14,896 | 23,038,961 |
| 2024-05-16 | 14.77 | 15.29 | 14.77 | 14.91 | +0.2% | 7,449 | 11,240,125 |
| 2024-05-15 | 15 | 15.05 | 14.76 | 14.88 | -1.91% | 6,238 | 9,280,774 |
| 2024-05-14 | 14.3 | 15.22 | 14.21 | 15.17 | +6.01% | 10,248 | 15,151,539 |
| 2024-05-13 | 14.91 | 14.91 | 14.18 | 14.31 | -4.09% | 6,930 | 10,001,502 |
| 2024-05-10 | 15.06 | 15.35 | 14.83 | 14.92 | -0.6% | 6,935 | 10,473,954 |
| 2024-05-09 | 15.06 | 15.11 | 14.89 | 15.01 | 0% | 5,977 | 8,968,301 |
| 2024-05-08 | 15.5 | 15.5 | 14.97 | 15.01 | -1.57% | 8,053 | 12,218,305 |
| 2024-05-07 | 14.52 | 15.43 | 14.48 | 15.25 | +5.17% | 21,270 | 32,245,047 |
| 2024-05-06 | 14.4 | 14.95 | 14.4 | 14.5 | -1.09% | 6,077 | 8,834,668 |
| 2024-04-30 | 14.71 | 14.92 | 14.45 | 14.66 | -0.34% | 7,307 | 10,681,405 |
| 2024-04-29 | 14.24 | 14.82 | 14.21 | 14.71 | +2.65% | 11,968 | 17,434,368 |
| 2024-04-26 | 13.76 | 14.44 | 13.35 | 14.33 | +5.68% | 14,491 | 20,293,888 |
| 2024-04-25 | 13.91 | 14.13 | 13.53 | 13.56 | -2.09% | 9,052 | 12,492,045 |
| 2024-04-24 | 13.06 | 13.94 | 13 | 13.85 | +5.81% | 10,364 | 14,060,964 |
| 2024-04-23 | 12.33 | 13.25 | 12.33 | 13.09 | +3.81% | 9,500 | 12,306,048 |
| 2024-04-22 | 12.25 | 12.75 | 11.81 | 12.61 | +2.52% | 7,944 | 9,889,234 |
| 2024-04-19 | 12.61 | 12.73 | 12.2 | 12.3 | -3.53% | 6,009 | 7,436,562 |
| 2024-04-18 | 13 | 13 | 12.4 | 12.75 | +0.39% | 11,833 | 14,993,774 |
| 2024-04-17 | 11.96 | 12.8 | 11.79 | 12.7 | +8.27% | 11,030 | 13,687,073 |
| 2024-04-16 | 12.82 | 12.82 | 11.66 | 11.73 | -8.5% | 14,929 | 17,992,885 |
| 2024-04-15 | 13.81 | 13.81 | 12.58 | 12.82 | -5.8% | 10,210 | 13,320,962 |
| 2024-04-12 | 14.03 | 14.3 | 13.6 | 13.61 | -3.48% | 8,897 | 12,328,836 |
| 2024-04-11 | 14.36 | 14.59 | 14.06 | 14.1 | -0.98% | 4,832 | 6,904,067 |
| 2024-04-10 | 14.54 | 14.54 | 14.11 | 14.24 | -1.59% | 5,055 | 7,189,561 |
| 2024-04-09 | 14.48 | 14.67 | 14.35 | 14.47 | +0.35% | 4,300 | 6,229,395 |
| 2024-04-08 | 14.91 | 14.91 | 14.4 | 14.42 | -3.61% | 7,085 | 10,323,153 |
| 2024-04-03 | 15.35 | 15.36 | 14.86 | 14.96 | -2.54% | 6,754 | 10,134,584 |
| 2024-04-02 | 15.49 | 15.6 | 15.27 | 15.35 | -1.22% | 4,212 | 6,486,857 |
| 2024-04-01 | 15.01 | 15.73 | 15.01 | 15.54 | +1.5% | 4,804 | 7,424,843 |
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：