股票概览
11.99
+0.76%
+0.09
11.88
开盘价
12.16
最高价
11.86
最低价
2,604
成交量
数据更新至: 2024-06-28
技术指标
11.68
MA5 (5日均线)
11.91
MA10 (10日均线)
12.16
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 | 11.88 | 12.16 | 11.86 | 11.99 | +0.76% | 2,604 | 3,134,808 |
| 2024-06-27 | 11.99 | 12.29 | 11.88 | 11.9 | -0.42% | 3,806 | 4,587,452 |
| 2024-06-26 | 11.41 | 11.96 | 11.31 | 11.95 | +4.09% | 3,030 | 3,544,079 |
| 2024-06-25 | 11.4 | 11.77 | 11.35 | 11.48 | +3.42% | 3,113 | 3,584,214 |
| 2024-06-24 | 11.82 | 11.89 | 11.08 | 11.1 | -7.5% | 4,324 | 4,963,226 |
| 2024-06-21 | 12.2 | 12.2 | 11.87 | 12 | -2.36% | 3,022 | 3,645,408 |
| 2024-06-20 | 12.19 | 12.48 | 11.98 | 12.29 | +0.16% | 4,078 | 5,001,015 |
| 2024-06-19 | 12.14 | 12.35 | 12.06 | 12.27 | +1.4% | 2,525 | 3,078,997 |
| 2024-06-18 | 11.97 | 12.22 | 11.79 | 12.1 | +0.83% | 2,584 | 3,116,044 |
| 2024-06-17 | 12.32 | 12.38 | 11.95 | 12 | -3.15% | 3,288 | 3,976,577 |
| 2024-06-14 | 12.37 | 12.49 | 12.18 | 12.39 | +0.16% | 2,735 | 3,386,809 |
| 2024-06-13 | 12.32 | 12.59 | 11.97 | 12.37 | +0.57% | 4,411 | 5,417,636 |
| 2024-06-12 | 11.98 | 12.4 | 11.81 | 12.3 | +3.19% | 3,127 | 3,823,778 |
| 2024-06-11 | 11.8 | 12.06 | 11.57 | 11.92 | -0.67% | 2,904 | 3,420,418 |
| 2024-06-07 | 11.5 | 12.08 | 11.5 | 12 | +3.54% | 5,817 | 6,937,029 |
| 2024-06-06 | 12.16 | 12.23 | 11.44 | 11.59 | -5% | 7,012 | 8,272,586 |
| 2024-06-05 | 12.5 | 12.58 | 12.2 | 12.2 | -3.17% | 4,412 | 5,440,207 |
| 2024-06-04 | 13.29 | 13.29 | 12.4 | 12.6 | -5.19% | 6,332 | 7,988,863 |
| 2024-06-03 | 13.64 | 13.68 | 13.29 | 13.29 | -1.85% | 5,976 | 8,066,120 |
| 2024-05-31 | 13.39 | 13.65 | 13.22 | 13.54 | +1.73% | 3,284 | 4,427,406 |
| 2024-05-30 | 13.45 | 13.59 | 13.23 | 13.31 | -1.41% | 2,685 | 3,589,775 |
| 2024-05-29 | 13.47 | 13.79 | 13.38 | 13.5 | +0.6% | 3,130 | 4,250,694 |
| 2024-05-28 | 13.74 | 13.95 | 13.36 | 13.42 | -2.33% | 3,296 | 4,493,538 |
| 2024-05-27 | 13.87 | 13.9 | 13.41 | 13.74 | -0.94% | 2,856 | 3,893,638 |
| 2024-05-24 | 13.88 | 14.08 | 13.62 | 13.87 | +0.73% | 2,412 | 3,361,110 |
| 2024-05-23 | 14.16 | 14.16 | 13.71 | 13.77 | -2.13% | 3,013 | 4,191,836 |
| 2024-05-22 | 14.12 | 14.29 | 13.92 | 14.07 | -0.92% | 3,471 | 4,873,349 |
| 2024-05-21 | 14.61 | 14.61 | 14.1 | 14.2 | -2.81% | 3,132 | 4,457,126 |
| 2024-05-20 | 14.93 | 14.97 | 14.55 | 14.61 | -2.01% | 4,430 | 6,546,292 |
| 2024-05-17 | 14.59 | 14.96 | 14.23 | 14.91 | +2.19% | 5,861 | 8,601,948 |
| 2024-05-16 | 14.29 | 15.4 | 14.2 | 14.59 | +3.26% | 9,124 | 13,561,687 |
| 2024-05-15 | 14.27 | 14.58 | 14.08 | 14.13 | -0.98% | 2,975 | 4,256,392 |
| 2024-05-14 | 14.04 | 14.4 | 14.04 | 14.27 | +0.49% | 2,594 | 3,694,691 |
| 2024-05-13 | 14.53 | 14.53 | 14.09 | 14.2 | -2.87% | 3,522 | 5,015,399 |
| 2024-05-10 | 15.05 | 15.11 | 14.51 | 14.62 | -2.86% | 3,118 | 4,599,466 |
| 2024-05-09 | 14.8 | 15.2 | 14.76 | 15.05 | +2.17% | 3,455 | 5,183,680 |
| 2024-05-08 | 14.93 | 14.93 | 14.64 | 14.73 | -1.34% | 2,639 | 3,902,073 |
| 2024-05-07 | 15.13 | 15.13 | 14.72 | 14.93 | -0.27% | 3,522 | 5,235,118 |
| 2024-05-06 | 14.7 | 15.08 | 14.51 | 14.97 | +2.96% | 6,671 | 9,899,888 |
| 2024-04-30 | 14.33 | 14.6 | 14.09 | 14.54 | +1.54% | 4,709 | 6,765,178 |
| 2024-04-29 | 14.02 | 14.39 | 13.66 | 14.32 | +2.14% | 6,028 | 8,478,076 |
| 2024-04-26 | 14.4 | 14.67 | 13.92 | 14.02 | -2.91% | 6,905 | 9,793,987 |
| 2024-04-25 | 13.89 | 14.46 | 13.89 | 14.44 | +3.96% | 4,997 | 7,121,906 |
| 2024-04-24 | 13.51 | 13.95 | 13.51 | 13.89 | +3.04% | 4,033 | 5,562,624 |
| 2024-04-23 | 14.08 | 14.16 | 13.11 | 13.48 | +2.74% | 3,587 | 4,818,165 |
| 2024-04-22 | 13.67 | 13.67 | 12.66 | 13.12 | -1.35% | 4,113 | 5,343,600 |
| 2024-04-19 | 13.53 | 13.58 | 13.13 | 13.3 | -2.78% | 3,094 | 4,122,216 |
| 2024-04-18 | 14.18 | 14.66 | 13.52 | 13.68 | -2.98% | 4,099 | 5,685,497 |
| 2024-04-17 | 13.09 | 14.17 | 12.96 | 14.1 | +8.55% | 6,155 | 8,434,002 |
| 2024-04-16 | 13.8 | 13.8 | 12.59 | 12.99 | -6.61% | 6,929 | 8,933,746 |
| 2024-04-15 | 15.27 | 15.32 | 13.7 | 13.91 | -10.03% | 6,744 | 9,675,180 |
| 2024-04-12 | 15.8 | 15.86 | 15.37 | 15.46 | -2.15% | 2,815 | 4,378,220 |
| 2024-04-11 | 15.64 | 16.03 | 15.31 | 15.8 | +2.07% | 3,311 | 5,248,818 |
| 2024-04-10 | 15.89 | 15.95 | 15.26 | 15.48 | -2.58% | 3,866 | 6,000,923 |
| 2024-04-09 | 15.73 | 16.13 | 15.59 | 15.89 | +1.02% | 5,450 | 8,597,198 |
| 2024-04-08 | 16.8 | 16.83 | 15.73 | 15.73 | -6.98% | 5,111 | 8,246,038 |
| 2024-04-03 | 17.14 | 17.21 | 16.71 | 16.91 | -1.05% | 3,345 | 5,638,521 |
| 2024-04-02 | 17.5 | 17.5 | 16.9 | 17.09 | -0.29% | 3,081 | 5,252,173 |
| 2024-04-01 | 16.2 | 17.15 | 16.16 | 17.14 | +5.61% | 6,984 | 11,745,438 |
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：