股票概览
11.64
+10.02%
+1.06
10.5
开盘价
11.64
最高价
10.4
最低价
245,272
成交量
数据更新至: 2024-06-28
技术指标
10.17
MA5 (5日均线)
10.16
MA10 (10日均线)
9.78
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 | 10.5 | 11.64 | 10.4 | 11.64 | +10.02% | 245,272 | 271,639,924 |
| 2024-06-27 | 9.55 | 10.58 | 9.4 | 10.58 | +9.98% | 102,364 | 105,754,117 |
| 2024-06-26 | 9.25 | 9.63 | 9.04 | 9.62 | +1.91% | 61,356 | 57,192,112 |
| 2024-06-25 | 9.76 | 10.2 | 9.22 | 9.44 | -1.36% | 67,959 | 65,175,404 |
| 2024-06-24 | 10.21 | 10.38 | 9.48 | 9.57 | -6.27% | 74,437 | 72,194,828 |
| 2024-06-21 | 9.99 | 10.54 | 9.55 | 10.21 | +0.59% | 90,290 | 91,341,338 |
| 2024-06-20 | 10.4 | 10.54 | 10.11 | 10.15 | -7.64% | 108,608 | 111,730,729 |
| 2024-06-19 | 10.3 | 11.2 | 10.24 | 10.99 | +7.96% | 197,950 | 211,469,097 |
| 2024-06-18 | 9.37 | 10.18 | 9.27 | 10.18 | +10.05% | 96,793 | 96,825,805 |
| 2024-06-17 | 9.5 | 9.5 | 9.21 | 9.25 | -1.49% | 25,459 | 23,703,507 |
| 2024-06-14 | 9.33 | 9.4 | 9.2 | 9.39 | 0% | 23,838 | 22,205,157 |
| 2024-06-13 | 9.42 | 9.6 | 9.25 | 9.39 | -0.53% | 38,456 | 36,150,455 |
| 2024-06-12 | 9.25 | 9.55 | 9.15 | 9.44 | +4.31% | 56,719 | 53,374,358 |
| 2024-06-11 | 8.76 | 9.1 | 8.35 | 9.05 | +2.84% | 52,241 | 46,211,722 |
| 2024-06-07 | 8.4 | 8.86 | 8.32 | 8.8 | +4.51% | 55,966 | 48,726,151 |
| 2024-06-06 | 9.29 | 9.4 | 8.42 | 8.42 | -10.04% | 93,827 | 81,025,798 |
| 2024-06-05 | 9.68 | 9.68 | 9.34 | 9.36 | -3.41% | 35,727 | 33,599,777 |
| 2024-06-04 | 9.89 | 9.94 | 9.47 | 9.69 | -2.61% | 44,462 | 42,691,881 |
| 2024-06-03 | 10.27 | 10.32 | 9.82 | 9.95 | -4.23% | 55,674 | 55,558,734 |
| 2024-05-31 | 10.4 | 10.58 | 10.3 | 10.39 | -0.95% | 32,799 | 34,166,456 |
| 2024-05-30 | 10.68 | 10.77 | 10.41 | 10.49 | -1.78% | 27,350 | 28,869,528 |
| 2024-05-29 | 10.68 | 10.89 | 10.59 | 10.68 | 0% | 31,432 | 33,722,817 |
| 2024-05-28 | 10.92 | 10.98 | 10.66 | 10.68 | -2.2% | 33,138 | 35,726,181 |
| 2024-05-27 | 11.02 | 11.1 | 10.63 | 10.92 | -0.82% | 45,552 | 49,108,973 |
| 2024-05-24 | 11.29 | 11.34 | 11 | 11.01 | -3.34% | 46,086 | 51,204,397 |
| 2024-05-23 | 11.55 | 11.56 | 11.11 | 11.39 | -1.81% | 61,927 | 70,042,868 |
| 2024-05-22 | 11.56 | 11.77 | 11.43 | 11.6 | -0.43% | 59,437 | 68,672,808 |
| 2024-05-21 | 11.77 | 11.8 | 11.48 | 11.65 | -2.43% | 75,205 | 87,443,639 |
| 2024-05-20 | 11.35 | 11.98 | 11.2 | 11.94 | +4.92% | 126,088 | 146,969,741 |
| 2024-05-17 | 11.36 | 11.52 | 11.2 | 11.38 | +0.71% | 89,974 | 102,326,876 |
| 2024-05-16 | 11.65 | 11.73 | 11.21 | 11.3 | -3.34% | 119,268 | 135,263,504 |
| 2024-05-15 | 11.5 | 12.38 | 11.45 | 11.69 | +2.19% | 215,641 | 254,526,651 |
| 2024-05-14 | 10.55 | 11.44 | 10.55 | 11.44 | +10% | 96,539 | 109,882,039 |
| 2024-05-13 | 10.86 | 10.89 | 10.27 | 10.4 | -4.41% | 65,258 | 68,165,627 |
| 2024-05-10 | 11.19 | 11.33 | 10.77 | 10.88 | -2.68% | 78,266 | 85,549,218 |
| 2024-05-09 | 11.15 | 11.6 | 11.15 | 11.18 | +0.36% | 104,252 | 118,253,990 |
| 2024-05-08 | 11.43 | 11.86 | 11.12 | 11.14 | -2.96% | 179,655 | 205,070,679 |
| 2024-05-07 | 10.53 | 11.48 | 10.53 | 11.48 | +9.96% | 79,051 | 88,181,627 |
| 2024-05-06 | 9.99 | 10.46 | 9.97 | 10.44 | +2.25% | 98,854 | 102,059,842 |
| 2024-04-30 | 10.21 | 10.68 | 10.21 | 10.21 | -9.96% | 131,409 | 134,875,863 |
| 2024-04-29 | 11 | 11.36 | 11 | 11.34 | +3.94% | 49,865 | 55,971,136 |
| 2024-04-26 | 10.71 | 11.01 | 10.59 | 10.91 | +1.87% | 48,115 | 52,196,327 |
| 2024-04-25 | 10.7 | 10.86 | 10.6 | 10.71 | +0.37% | 38,871 | 41,837,235 |
| 2024-04-24 | 10.26 | 10.69 | 10.26 | 10.67 | +4% | 52,150 | 55,087,022 |
| 2024-04-23 | 10.11 | 10.42 | 10.11 | 10.26 | +1.58% | 44,116 | 45,438,721 |
| 2024-04-22 | 10.1 | 10.37 | 9.84 | 10.1 | -1.08% | 50,789 | 51,619,323 |
| 2024-04-19 | 10.58 | 10.58 | 10.1 | 10.21 | -2.76% | 43,268 | 44,626,556 |
| 2024-04-18 | 10.5 | 10.7 | 10.1 | 10.5 | +0.96% | 70,565 | 73,770,032 |
| 2024-04-17 | 9.23 | 10.65 | 9.23 | 10.4 | +3.48% | 82,135 | 84,503,099 |
| 2024-04-16 | 10.35 | 10.5 | 10.05 | 10.05 | -10.03% | 29,236 | 29,670,377 |
| 2024-04-15 | 11.18 | 11.91 | 11.17 | 11.17 | -9.99% | 88,343 | 99,798,019 |
| 2024-04-12 | 12.66 | 12.89 | 12.39 | 12.41 | -2.21% | 34,559 | 43,551,494 |
| 2024-04-11 | 12.49 | 12.92 | 12.39 | 12.69 | +1.04% | 44,937 | 57,385,983 |
| 2024-04-10 | 13.1 | 13.28 | 12.42 | 12.56 | -5.35% | 58,559 | 74,440,448 |
| 2024-04-09 | 13.2 | 13.33 | 12.88 | 13.27 | +0.15% | 51,947 | 68,222,889 |
| 2024-04-08 | 13.52 | 13.79 | 13.2 | 13.25 | -1.85% | 61,313 | 82,540,930 |
| 2024-04-03 | 14.55 | 14.55 | 13.5 | 13.5 | -7.41% | 81,063 | 112,375,111 |
| 2024-04-02 | 15 | 15.11 | 14.15 | 14.58 | -2.67% | 87,302 | 127,842,660 |
| 2024-04-01 | 15.05 | 15.19 | 14.88 | 14.98 | -0.47% | 69,640 | 104,356,917 |
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：