股票概览
11.32
+0.35%
+0.04
11.29
开盘价
11.55
最高价
11.21
最低价
6,929
成交量
数据更新至: 2024-06-28
技术指标
11.15
MA5 (5日均线)
11.26
MA10 (10日均线)
11.32
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 | 11.29 | 11.55 | 11.21 | 11.32 | +0.35% | 6,929 | 7,896,175 |
| 2024-06-27 | 11.5 | 11.59 | 11.28 | 11.28 | -1.66% | 13,044 | 14,932,964 |
| 2024-06-26 | 10.93 | 11.48 | 10.7 | 11.47 | +5.42% | 12,173 | 13,522,777 |
| 2024-06-25 | 10.73 | 11.15 | 10.66 | 10.88 | +0.65% | 15,709 | 17,199,425 |
| 2024-06-24 | 11.29 | 11.3 | 10.6 | 10.81 | -4.08% | 21,087 | 23,050,824 |
| 2024-06-21 | 11.55 | 11.57 | 11.15 | 11.27 | -3.84% | 16,864 | 19,125,636 |
| 2024-06-20 | 11.37 | 12.5 | 11.18 | 11.72 | +2.99% | 35,356 | 42,482,935 |
| 2024-06-19 | 11.41 | 11.65 | 11.15 | 11.38 | +0.44% | 17,538 | 19,862,794 |
| 2024-06-18 | 11.03 | 11.41 | 11.03 | 11.33 | +1.52% | 15,454 | 17,395,982 |
| 2024-06-17 | 11.1 | 11.32 | 11.01 | 11.16 | -1.41% | 15,864 | 17,703,664 |
| 2024-06-14 | 12.2 | 12.62 | 11.3 | 11.32 | -3.41% | 24,948 | 29,330,026 |
| 2024-06-13 | 11.27 | 12.38 | 10.89 | 11.72 | +5.02% | 23,120 | 26,911,618 |
| 2024-06-12 | 10.82 | 11.25 | 10.82 | 11.16 | +1.55% | 7,520 | 8,373,126 |
| 2024-06-11 | 10.8 | 11.08 | 10.51 | 10.99 | +1.76% | 8,360 | 9,055,932 |
| 2024-06-07 | 10.45 | 10.93 | 10.38 | 10.8 | +4.05% | 10,491 | 11,294,479 |
| 2024-06-06 | 11.31 | 11.4 | 10.16 | 10.38 | -8.06% | 20,365 | 21,581,373 |
| 2024-06-05 | 11.42 | 11.66 | 11.25 | 11.29 | -2.59% | 8,650 | 9,895,412 |
| 2024-06-04 | 12.01 | 12.02 | 11.42 | 11.59 | -3.74% | 11,638 | 13,513,014 |
| 2024-06-03 | 12.56 | 12.56 | 11.91 | 12.04 | -3.76% | 9,383 | 11,442,703 |
| 2024-05-31 | 12.54 | 12.71 | 12.5 | 12.51 | -0.56% | 4,376 | 5,513,643 |
| 2024-05-30 | 12.7 | 12.93 | 12.56 | 12.58 | -1.49% | 5,610 | 7,133,831 |
| 2024-05-29 | 12.68 | 12.99 | 12.58 | 12.77 | -0.23% | 4,752 | 6,079,033 |
| 2024-05-28 | 12.76 | 13.05 | 12.5 | 12.8 | -0.62% | 9,266 | 11,907,212 |
| 2024-05-27 | 12.75 | 12.96 | 12.42 | 12.88 | +2.63% | 8,110 | 10,222,989 |
| 2024-05-24 | 12.93 | 12.96 | 12.55 | 12.55 | -2.41% | 5,606 | 7,136,504 |
| 2024-05-23 | 13.23 | 13.23 | 12.82 | 12.86 | -2.28% | 6,495 | 8,419,442 |
| 2024-05-22 | 13.11 | 13.31 | 13.03 | 13.16 | +0.38% | 6,252 | 8,214,738 |
| 2024-05-21 | 13.4 | 13.4 | 13.01 | 13.11 | -1.72% | 8,835 | 11,612,347 |
| 2024-05-20 | 13.36 | 13.57 | 13.26 | 13.34 | +0.3% | 8,097 | 10,866,857 |
| 2024-05-17 | 12.94 | 13.3 | 12.93 | 13.3 | +2.54% | 8,844 | 11,624,474 |
| 2024-05-16 | 12.95 | 13.33 | 12.91 | 12.97 | +0.15% | 8,300 | 10,886,616 |
| 2024-05-15 | 12.85 | 13.12 | 12.6 | 12.95 | +0.78% | 7,994 | 10,348,907 |
| 2024-05-14 | 12.73 | 13.01 | 12.73 | 12.85 | +0.94% | 9,481 | 12,189,563 |
| 2024-05-13 | 13.04 | 13.19 | 12.39 | 12.73 | -4.21% | 10,934 | 14,029,061 |
| 2024-05-10 | 13.76 | 13.9 | 13.24 | 13.29 | -3.13% | 9,376 | 12,606,432 |
| 2024-05-09 | 13.41 | 13.87 | 13.3 | 13.72 | +3.31% | 13,776 | 18,883,496 |
| 2024-05-08 | 13.53 | 13.86 | 13.27 | 13.28 | -2.42% | 9,306 | 12,528,947 |
| 2024-05-07 | 13.49 | 13.62 | 13.3 | 13.61 | +1.19% | 13,284 | 17,890,236 |
| 2024-05-06 | 12.98 | 13.53 | 12.83 | 13.45 | +5.91% | 15,409 | 20,343,170 |
| 2024-04-30 | 12.98 | 13.03 | 12.68 | 12.7 | -1.7% | 16,476 | 21,151,581 |
| 2024-04-29 | 12.65 | 12.94 | 12.48 | 12.92 | +1.49% | 17,003 | 21,797,793 |
| 2024-04-26 | 12.54 | 12.73 | 12.35 | 12.73 | +1.11% | 12,686 | 15,953,603 |
| 2024-04-25 | 12.36 | 12.75 | 12.32 | 12.59 | +1.78% | 9,594 | 12,085,521 |
| 2024-04-24 | 12.14 | 12.42 | 12 | 12.37 | +3.43% | 10,633 | 13,066,478 |
| 2024-04-23 | 11.75 | 12.16 | 11.75 | 11.96 | +1.18% | 8,822 | 10,582,964 |
| 2024-04-22 | 11.97 | 12.06 | 11.5 | 11.82 | -1.83% | 10,371 | 12,232,834 |
| 2024-04-19 | 12.06 | 12.34 | 11.78 | 12.04 | -0.17% | 9,305 | 11,227,929 |
| 2024-04-18 | 12.28 | 12.29 | 11.83 | 12.06 | -0.41% | 7,741 | 9,336,459 |
| 2024-04-17 | 11.19 | 12.18 | 11.01 | 12.11 | +10.09% | 13,229 | 15,674,830 |
| 2024-04-16 | 12.21 | 12.29 | 11 | 11 | -10.57% | 18,856 | 21,413,042 |
| 2024-04-15 | 13.38 | 13.56 | 12.1 | 12.3 | -8.89% | 20,334 | 25,726,098 |
| 2024-04-12 | 13.28 | 14.1 | 13.25 | 13.5 | +1.2% | 13,069 | 17,698,512 |
| 2024-04-11 | 13.2 | 13.75 | 13.18 | 13.34 | -0.07% | 11,226 | 15,139,787 |
| 2024-04-10 | 13.99 | 13.99 | 13.22 | 13.35 | -3.19% | 13,374 | 18,025,107 |
| 2024-04-09 | 13.28 | 13.88 | 13.28 | 13.79 | +3.76% | 10,692 | 14,572,900 |
| 2024-04-08 | 14.23 | 14.23 | 13.2 | 13.29 | -5.81% | 13,002 | 17,717,279 |
| 2024-04-03 | 14.1 | 14.23 | 13.92 | 14.11 | +0.07% | 11,177 | 15,697,973 |
| 2024-04-02 | 14.01 | 14.24 | 13.86 | 14.1 | +1.08% | 16,063 | 22,606,987 |
| 2024-04-01 | 13.6 | 13.97 | 13.6 | 13.95 | +2.57% | 12,462 | 17,269,441 |
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：