股票概览
11.53
+3.5%
+0.39
11.11
开盘价
11.61
最高价
11.06
最低价
311,161
成交量
数据更新至: 2024-06-28
技术指标
11.49
MA5 (5日均线)
11.66
MA10 (10日均线)
11.60
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 | 11.11 | 11.61 | 11.06 | 11.53 | +3.5% | 311,161 | 353,940,618 |
| 2024-06-27 | 11.28 | 11.41 | 11.12 | 11.14 | -1.68% | 198,093 | 222,749,127 |
| 2024-06-26 | 11.31 | 11.38 | 11.02 | 11.33 | -2.58% | 300,696 | 336,437,393 |
| 2024-06-25 | 11.75 | 11.92 | 11.62 | 11.63 | -1.61% | 255,337 | 299,623,952 |
| 2024-06-24 | 11.78 | 11.99 | 11.72 | 11.82 | -0.51% | 226,762 | 268,653,815 |
| 2024-06-21 | 11.76 | 11.91 | 11.62 | 11.88 | +0.93% | 239,986 | 283,485,136 |
| 2024-06-20 | 11.88 | 12.02 | 11.7 | 11.77 | -0.76% | 263,650 | 312,964,240 |
| 2024-06-19 | 11.86 | 12 | 11.76 | 11.86 | -0.5% | 257,118 | 305,592,186 |
| 2024-06-18 | 11.77 | 11.93 | 11.58 | 11.92 | +1.45% | 366,597 | 431,632,882 |
| 2024-06-17 | 11.76 | 12.07 | 11.72 | 11.75 | -0.42% | 387,695 | 459,687,931 |
| 2024-06-14 | 12.19 | 12.29 | 11.66 | 11.8 | -3.36% | 631,524 | 752,456,674 |
| 2024-06-13 | 12.1 | 12.35 | 12.02 | 12.21 | -0.33% | 414,991 | 506,687,055 |
| 2024-06-12 | 11.48 | 12.38 | 11.47 | 12.25 | +5.6% | 713,847 | 857,757,190 |
| 2024-06-11 | 11.81 | 11.88 | 11.36 | 11.6 | -1.69% | 580,270 | 671,767,237 |
| 2024-06-07 | 11.2 | 11.86 | 11.12 | 11.8 | +4.98% | 652,452 | 754,604,027 |
| 2024-06-06 | 11.03 | 11.35 | 11.03 | 11.24 | +1.9% | 429,885 | 482,556,956 |
| 2024-06-05 | 11.21 | 11.3 | 11.01 | 11.03 | -1.78% | 242,461 | 269,700,280 |
| 2024-06-04 | 11.07 | 11.23 | 10.97 | 11.23 | +1.26% | 301,645 | 334,882,378 |
| 2024-06-03 | 11.07 | 11.17 | 10.89 | 11.09 | +0.27% | 299,227 | 330,545,233 |
| 2024-05-31 | 10.84 | 11.32 | 10.77 | 11.06 | +1.47% | 353,560 | 392,602,619 |
| 2024-05-30 | 11.08 | 11.18 | 10.85 | 10.9 | -2.68% | 339,697 | 374,023,211 |
| 2024-05-29 | 11.04 | 11.35 | 10.84 | 11.2 | +1.36% | 547,873 | 612,739,721 |
| 2024-05-28 | 10.69 | 11.12 | 10.68 | 11.05 | +3.66% | 712,743 | 784,716,600 |
| 2024-05-27 | 10.3 | 10.68 | 10.3 | 10.66 | +3.8% | 417,875 | 440,425,958 |
| 2024-05-24 | 10.18 | 10.43 | 10.16 | 10.27 | +1.38% | 234,950 | 242,994,720 |
| 2024-05-23 | 10.22 | 10.29 | 10.11 | 10.13 | -1.27% | 196,944 | 200,431,289 |
| 2024-05-22 | 10.36 | 10.44 | 10.24 | 10.26 | -0.77% | 168,003 | 173,374,833 |
| 2024-05-21 | 10.43 | 10.52 | 10.33 | 10.34 | -1.15% | 150,150 | 156,205,350 |
| 2024-05-20 | 10.44 | 10.53 | 10.35 | 10.46 | +0.19% | 215,478 | 225,033,045 |
| 2024-05-17 | 10.35 | 10.45 | 10.3 | 10.44 | +0.77% | 162,664 | 168,687,728 |
| 2024-05-16 | 10.38 | 10.51 | 10.33 | 10.36 | 0% | 222,381 | 231,681,005 |
| 2024-05-15 | 10.52 | 10.53 | 10.35 | 10.36 | -1.33% | 212,313 | 221,615,927 |
| 2024-05-14 | 10.55 | 10.67 | 10.46 | 10.5 | -0.94% | 251,779 | 265,221,957 |
| 2024-05-13 | 10.62 | 10.72 | 10.47 | 10.6 | -0.38% | 304,233 | 322,231,227 |
| 2024-05-10 | 10.45 | 10.68 | 10.45 | 10.64 | +1.43% | 258,716 | 273,906,777 |
| 2024-05-09 | 10.37 | 10.53 | 10.3 | 10.49 | +1.55% | 208,899 | 218,518,000 |
| 2024-05-08 | 10.35 | 10.5 | 10.33 | 10.33 | -0.39% | 194,159 | 201,892,787 |
| 2024-05-07 | 10.21 | 10.42 | 10.13 | 10.37 | +1.57% | 267,361 | 275,183,674 |
| 2024-05-06 | 10.1 | 10.23 | 9.88 | 10.21 | +1.79% | 266,899 | 269,868,558 |
| 2024-04-30 | 10.01 | 10.16 | 10.01 | 10.03 | 0% | 233,077 | 235,139,133 |
| 2024-04-29 | 10.23 | 10.25 | 9.94 | 10.03 | -2.43% | 391,775 | 392,289,087 |
| 2024-04-26 | 10 | 10.35 | 10 | 10.28 | +1.88% | 295,687 | 303,081,512 |
| 2024-04-25 | 9.98 | 10.1 | 9.91 | 10.09 | +0.6% | 170,756 | 171,308,221 |
| 2024-04-24 | 9.83 | 10.09 | 9.83 | 10.03 | +2.56% | 245,152 | 244,324,250 |
| 2024-04-23 | 10.03 | 10.08 | 9.74 | 9.78 | -3.07% | 327,757 | 323,202,613 |
| 2024-04-22 | 10.21 | 10.36 | 10.04 | 10.09 | -1.46% | 303,137 | 308,033,271 |
| 2024-04-19 | 10.34 | 10.51 | 10.22 | 10.24 | -1.82% | 348,332 | 360,043,205 |
| 2024-04-18 | 10.44 | 10.79 | 10.34 | 10.43 | -0.48% | 443,070 | 467,656,946 |
| 2024-04-17 | 10.34 | 10.48 | 10.28 | 10.48 | +1.16% | 304,880 | 316,157,695 |
| 2024-04-16 | 10.37 | 10.54 | 10.28 | 10.36 | -0.86% | 413,673 | 432,191,328 |
| 2024-04-15 | 10.43 | 10.52 | 10.25 | 10.45 | +0.67% | 315,699 | 328,803,590 |
| 2024-04-12 | 10.44 | 10.56 | 10.36 | 10.38 | -0.67% | 322,556 | 337,475,590 |
| 2024-04-11 | 10 | 10.56 | 9.98 | 10.45 | +3.57% | 583,125 | 603,649,693 |
| 2024-04-10 | 9.99 | 10.21 | 9.95 | 10.09 | +0.9% | 339,439 | 342,855,732 |
| 2024-04-09 | 10 | 10.18 | 9.97 | 10 | -0.1% | 331,906 | 334,190,143 |
| 2024-04-08 | 9.88 | 10.15 | 9.87 | 10.01 | +0.7% | 406,017 | 408,143,275 |
| 2024-04-03 | 9.88 | 9.97 | 9.82 | 9.94 | +0.4% | 188,237 | 186,350,235 |
| 2024-04-02 | 9.79 | 10 | 9.76 | 9.9 | +0.71% | 205,225 | 203,409,456 |
| 2024-04-01 | 9.87 | 10.01 | 9.8 | 9.83 | +0.2% | 296,175 | 293,396,696 |
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：