股票概览
11.04
+5.65%
+0.59
10.4
开盘价
11.2
最高价
10.36
最低价
295,545
成交量
数据更新至: 2024-06-28
技术指标
10.82
MA5 (5日均线)
11.19
MA10 (10日均线)
11.50
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 | 10.4 | 11.2 | 10.36 | 11.04 | +5.65% | 295,545 | 321,526,185 |
| 2024-06-27 | 10.82 | 10.91 | 10.39 | 10.45 | -3.78% | 194,918 | 206,138,595 |
| 2024-06-26 | 10.73 | 10.92 | 10.39 | 10.86 | +1.21% | 276,327 | 293,150,148 |
| 2024-06-25 | 11.02 | 11.11 | 10.6 | 10.73 | -2.81% | 227,717 | 245,996,081 |
| 2024-06-24 | 11.18 | 11.34 | 10.98 | 11.04 | -2.3% | 140,425 | 156,102,347 |
| 2024-06-21 | 11.11 | 11.36 | 11.09 | 11.3 | +1.07% | 122,448 | 137,974,068 |
| 2024-06-20 | 11.23 | 11.43 | 11.11 | 11.18 | -1.84% | 218,088 | 244,759,237 |
| 2024-06-19 | 12 | 12.02 | 11.3 | 11.39 | -5.08% | 331,003 | 381,871,669 |
| 2024-06-18 | 11.86 | 12.1 | 11.68 | 12 | +0.67% | 331,744 | 393,944,935 |
| 2024-06-17 | 11.73 | 12.2 | 11.63 | 11.92 | +0.68% | 240,243 | 288,210,961 |
| 2024-06-14 | 11.64 | 12.02 | 11.59 | 11.84 | +0.77% | 169,038 | 200,521,881 |
| 2024-06-13 | 11.62 | 12 | 11.32 | 11.75 | +1.12% | 236,783 | 277,530,170 |
| 2024-06-12 | 11.69 | 11.72 | 11.45 | 11.62 | -0.68% | 130,692 | 151,637,784 |
| 2024-06-11 | 11.65 | 11.84 | 11.48 | 11.7 | -0.51% | 135,843 | 157,977,493 |
| 2024-06-07 | 11.91 | 11.98 | 11.54 | 11.76 | -0.93% | 191,297 | 224,110,078 |
| 2024-06-06 | 11.7 | 12.07 | 11.6 | 11.87 | +1.02% | 225,652 | 267,588,946 |
| 2024-06-05 | 12.2 | 12.2 | 11.75 | 11.75 | -4.47% | 247,331 | 295,092,952 |
| 2024-06-04 | 11.8 | 12.35 | 11.65 | 12.3 | +4.33% | 340,546 | 410,409,343 |
| 2024-06-03 | 11.7 | 11.88 | 11.5 | 11.79 | +0.86% | 218,786 | 256,257,154 |
| 2024-05-31 | 12 | 12.08 | 11.53 | 11.69 | -2.83% | 323,447 | 378,016,062 |
| 2024-05-30 | 12.1 | 12.37 | 11.96 | 12.03 | +1.09% | 323,020 | 392,201,519 |
| 2024-05-29 | 11.85 | 12.26 | 11.71 | 11.9 | -0.42% | 316,062 | 378,172,587 |
| 2024-05-28 | 12 | 12.46 | 11.91 | 11.95 | -2.13% | 498,464 | 604,463,720 |
| 2024-05-27 | 11.38 | 12.34 | 11.38 | 12.21 | +8.82% | 624,439 | 752,096,238 |
| 2024-05-24 | 10.73 | 11.48 | 10.73 | 11.22 | +4.37% | 301,509 | 339,120,081 |
| 2024-05-23 | 10.75 | 10.95 | 10.69 | 10.75 | -0.83% | 208,359 | 225,524,332 |
| 2024-05-22 | 11.36 | 11.39 | 10.79 | 10.84 | -4.91% | 370,352 | 406,958,778 |
| 2024-05-21 | 11.31 | 11.48 | 11.26 | 11.4 | +0.8% | 137,138 | 156,167,272 |
| 2024-05-20 | 11.27 | 11.45 | 11 | 11.31 | +0.35% | 183,171 | 206,393,318 |
| 2024-05-17 | 11.16 | 11.31 | 10.99 | 11.27 | +0.99% | 157,220 | 175,972,107 |
| 2024-05-16 | 11.2 | 11.35 | 11.08 | 11.16 | -0.8% | 181,164 | 202,036,538 |
| 2024-05-15 | 11.59 | 11.78 | 11.2 | 11.25 | -3.76% | 259,442 | 295,422,384 |
| 2024-05-14 | 11.39 | 11.75 | 11.3 | 11.69 | +2.1% | 264,343 | 305,690,989 |
| 2024-05-13 | 11.28 | 12.01 | 11.2 | 11.45 | 0% | 428,801 | 495,894,523 |
| 2024-05-10 | 10.86 | 11.57 | 10.81 | 11.45 | +5.14% | 356,461 | 401,561,642 |
| 2024-05-09 | 10.57 | 11.07 | 10.54 | 10.89 | +1.11% | 212,264 | 230,064,396 |
| 2024-05-08 | 10.64 | 11.1 | 10.48 | 10.77 | +1.03% | 295,297 | 319,385,245 |
| 2024-05-07 | 10.8 | 11.22 | 10.62 | 10.66 | -1.48% | 363,546 | 398,058,860 |
| 2024-05-06 | 10.6 | 10.83 | 10.39 | 10.82 | +2.95% | 299,749 | 318,450,244 |
| 2024-04-30 | 10.47 | 10.69 | 10.34 | 10.51 | +1.25% | 307,880 | 322,706,233 |
| 2024-04-29 | 10.5 | 10.56 | 10.3 | 10.38 | -2.08% | 296,027 | 307,388,012 |
| 2024-04-26 | 10.61 | 10.88 | 10.48 | 10.6 | -0.84% | 347,011 | 369,388,476 |
| 2024-04-25 | 10.8 | 10.89 | 10.59 | 10.69 | -2.73% | 379,448 | 406,535,327 |
| 2024-04-24 | 9.88 | 11.17 | 9.81 | 10.99 | +8.28% | 658,539 | 688,143,988 |
| 2024-04-23 | 10.6 | 10.64 | 9.96 | 10.15 | -5.23% | 584,788 | 596,085,193 |
| 2024-04-22 | 9.75 | 10.71 | 9.72 | 10.71 | +9.96% | 766,270 | 800,108,036 |
| 2024-04-19 | 10 | 10.26 | 9.69 | 9.74 | 0% | 406,063 | 404,647,352 |
| 2024-04-18 | 9.6 | 9.95 | 9.54 | 9.74 | +1.88% | 267,668 | 262,173,563 |
| 2024-04-17 | 9.39 | 9.56 | 9.23 | 9.56 | +2.69% | 181,371 | 171,216,390 |
| 2024-04-16 | 9.54 | 9.75 | 9.21 | 9.31 | -2.41% | 190,754 | 179,325,253 |
| 2024-04-15 | 9.4 | 9.75 | 9.3 | 9.54 | +1.49% | 255,216 | 244,078,888 |
| 2024-04-12 | 9.41 | 9.59 | 9.35 | 9.4 | +0.21% | 159,587 | 151,415,860 |
| 2024-04-11 | 9.09 | 9.6 | 8.97 | 9.38 | +3.19% | 236,158 | 221,968,808 |
| 2024-04-10 | 9.23 | 9.24 | 9.04 | 9.09 | -1.3% | 87,160 | 79,433,093 |
| 2024-04-09 | 9.19 | 9.32 | 9.12 | 9.21 | +0.11% | 101,507 | 93,594,757 |
| 2024-04-08 | 9.09 | 9.38 | 9.05 | 9.2 | +1.21% | 190,854 | 176,629,746 |
| 2024-04-03 | 9.44 | 9.47 | 8.99 | 9.09 | -3.71% | 154,739 | 141,692,299 |
| 2024-04-02 | 9.4 | 9.49 | 9.3 | 9.44 | +0.43% | 113,852 | 107,166,625 |
| 2024-04-01 | 9.18 | 9.44 | 9.16 | 9.4 | +3.07% | 124,159 | 116,036,722 |
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：