股票概览
11.99
+3.72%
+0.43
11.5
开盘价
12.08
最高价
11.41
最低价
874,014
成交量
数据更新至: 2024-06-28
技术指标
11.42
MA5 (5日均线)
11.56
MA10 (10日均线)
11.30
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 | 11.5 | 12.08 | 11.41 | 11.99 | +3.72% | 874,014 | 1,037,902,565 |
| 2024-06-27 | 11.4 | 12.08 | 11.35 | 11.56 | +0.78% | 852,017 | 999,141,736 |
| 2024-06-26 | 10.96 | 11.57 | 10.78 | 11.47 | +5.13% | 463,357 | 519,217,449 |
| 2024-06-25 | 11.1 | 11.23 | 10.79 | 10.91 | -2.5% | 430,185 | 473,355,269 |
| 2024-06-24 | 11.45 | 11.78 | 11.08 | 11.19 | -3.45% | 535,480 | 612,532,177 |
| 2024-06-21 | 11.3 | 11.64 | 11.18 | 11.59 | +1.76% | 410,554 | 471,479,016 |
| 2024-06-20 | 11.6 | 11.75 | 11.33 | 11.39 | -2.32% | 493,257 | 569,233,670 |
| 2024-06-19 | 11.9 | 11.99 | 11.6 | 11.66 | -1.6% | 467,136 | 547,246,708 |
| 2024-06-18 | 11.9 | 11.99 | 11.67 | 11.85 | -0.84% | 641,549 | 758,130,154 |
| 2024-06-17 | 11.15 | 12.17 | 11.12 | 11.95 | +6.13% | 1,017,391 | 1,196,523,120 |
| 2024-06-14 | 11.08 | 11.28 | 10.98 | 11.26 | +1.72% | 597,461 | 667,911,758 |
| 2024-06-13 | 11.22 | 11.38 | 11.03 | 11.07 | -0.72% | 555,303 | 621,806,816 |
| 2024-06-12 | 11.2 | 11.66 | 11.12 | 11.15 | +3.15% | 885,454 | 1,003,929,070 |
| 2024-06-11 | 10.5 | 10.83 | 10.21 | 10.81 | +1.31% | 443,513 | 465,538,704 |
| 2024-06-07 | 10.99 | 11.05 | 10.54 | 10.67 | -1.75% | 430,266 | 462,169,301 |
| 2024-06-06 | 11.18 | 11.24 | 10.76 | 10.86 | -1.9% | 477,811 | 524,989,839 |
| 2024-06-05 | 11.12 | 11.31 | 11.01 | 11.07 | -0.63% | 505,329 | 564,119,722 |
| 2024-06-04 | 11.13 | 11.29 | 10.87 | 11.14 | -0.62% | 498,481 | 549,892,022 |
| 2024-06-03 | 11.35 | 11.49 | 11.05 | 11.21 | -0.62% | 656,542 | 739,142,642 |
| 2024-05-31 | 11.09 | 11.66 | 11.02 | 11.28 | +2.36% | 888,503 | 1,011,745,984 |
| 2024-05-30 | 10.41 | 11.29 | 10.29 | 11.02 | +5.05% | 763,781 | 836,574,202 |
| 2024-05-29 | 10.4 | 10.69 | 10.36 | 10.49 | +0.87% | 252,967 | 265,859,406 |
| 2024-05-28 | 10.51 | 10.7 | 10.37 | 10.4 | -2.07% | 221,002 | 232,163,645 |
| 2024-05-27 | 10.45 | 10.62 | 10.24 | 10.62 | +1.82% | 282,760 | 294,679,942 |
| 2024-05-24 | 10.75 | 10.82 | 10.41 | 10.43 | -2.98% | 364,834 | 385,576,453 |
| 2024-05-23 | 10.99 | 11 | 10.68 | 10.75 | -2.18% | 365,589 | 394,808,941 |
| 2024-05-22 | 10.95 | 11.05 | 10.78 | 10.99 | +0.37% | 414,980 | 452,664,220 |
| 2024-05-21 | 10.73 | 11.06 | 10.62 | 10.95 | +2.15% | 507,233 | 551,625,951 |
| 2024-05-20 | 10.7 | 10.82 | 10.62 | 10.72 | -0.46% | 276,602 | 296,446,426 |
| 2024-05-17 | 10.6 | 10.78 | 10.51 | 10.77 | +0.84% | 273,233 | 290,546,183 |
| 2024-05-16 | 10.53 | 10.79 | 10.53 | 10.68 | +2.5% | 360,842 | 384,606,310 |
| 2024-05-15 | 10.52 | 10.79 | 10.38 | 10.42 | -1.98% | 286,887 | 303,569,208 |
| 2024-05-14 | 10.59 | 10.89 | 10.54 | 10.63 | +1.24% | 329,360 | 352,135,715 |
| 2024-05-13 | 10.5 | 10.73 | 10.23 | 10.5 | 0% | 255,301 | 269,060,942 |
| 2024-05-10 | 10.7 | 10.76 | 10.44 | 10.5 | -1.87% | 237,091 | 249,908,517 |
| 2024-05-09 | 10.62 | 10.78 | 10.61 | 10.7 | +1.04% | 274,754 | 294,251,818 |
| 2024-05-08 | 10.96 | 10.96 | 10.56 | 10.59 | -3.55% | 413,009 | 441,388,689 |
| 2024-05-07 | 11.03 | 11.06 | 10.84 | 10.98 | -0.63% | 393,240 | 430,166,795 |
| 2024-05-06 | 10.85 | 11.09 | 10.75 | 11.05 | +4.34% | 559,986 | 614,264,107 |
| 2024-04-30 | 10.58 | 10.69 | 10.5 | 10.59 | -0.75% | 345,280 | 365,710,170 |
| 2024-04-29 | 10.47 | 10.75 | 10.45 | 10.67 | +2.4% | 498,814 | 530,550,235 |
| 2024-04-26 | 10.21 | 10.52 | 10.2 | 10.42 | +0.87% | 576,931 | 598,200,065 |
| 2024-04-25 | 10.01 | 10.42 | 9.86 | 10.33 | +3.82% | 615,465 | 630,108,205 |
| 2024-04-24 | 9.83 | 10.04 | 9.7 | 9.95 | +1.43% | 437,902 | 435,160,076 |
| 2024-04-23 | 10.04 | 10.05 | 9.7 | 9.81 | -2.1% | 371,574 | 364,922,618 |
| 2024-04-22 | 9.64 | 10.08 | 9.45 | 10.02 | +2.24% | 330,824 | 324,792,772 |
| 2024-04-19 | 9.98 | 9.98 | 9.63 | 9.8 | -2.97% | 353,930 | 346,377,673 |
| 2024-04-18 | 9.9 | 10.32 | 9.74 | 10.1 | +1.51% | 392,887 | 395,282,528 |
| 2024-04-17 | 9.6 | 9.97 | 9.59 | 9.95 | +5.96% | 400,672 | 393,860,096 |
| 2024-04-16 | 9.92 | 9.99 | 9.34 | 9.39 | -6.19% | 453,463 | 438,391,572 |
| 2024-04-15 | 10.2 | 10.44 | 9.81 | 10.01 | -1.86% | 430,085 | 435,053,577 |
| 2024-04-12 | 10.28 | 10.7 | 10.17 | 10.2 | +0.99% | 435,872 | 454,486,515 |
| 2024-04-11 | 9.89 | 10.35 | 9.86 | 10.1 | +0.6% | 439,464 | 448,237,853 |
| 2024-04-10 | 10.49 | 10.62 | 9.87 | 10.04 | -5.1% | 710,243 | 719,436,311 |
| 2024-04-09 | 10.88 | 11.07 | 10.23 | 10.58 | +9.3% | 894,163 | 944,779,486 |
| 2024-04-08 | 10.06 | 10.06 | 9.64 | 9.68 | -3.78% | 168,702 | 165,942,561 |
| 2024-04-03 | 10.18 | 10.19 | 9.86 | 10.06 | -1.57% | 183,664 | 184,442,453 |
| 2024-04-02 | 10.32 | 10.4 | 10.11 | 10.22 | -1.83% | 162,953 | 166,294,757 |
| 2024-04-01 | 10.26 | 10.54 | 10.25 | 10.41 | +1.96% | 195,580 | 203,211,732 |
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：