股票概览
11.57
-6.62%
-0.82
11.99
开盘价
12.3
最高价
11.5
最低价
433,647
成交量
数据更新至: 2024-06-28
技术指标
13.27
MA5 (5日均线)
13.09
MA10 (10日均线)
10.55
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 | 11.99 | 12.3 | 11.5 | 11.57 | -6.62% | 433,647 | 515,576,236 |
| 2024-06-27 | 13 | 13.76 | 12.39 | 12.39 | -8.9% | 497,151 | 654,878,412 |
| 2024-06-26 | 13.16 | 13.88 | 12.82 | 13.6 | +2.56% | 503,255 | 675,142,657 |
| 2024-06-25 | 15.35 | 15.88 | 12.73 | 13.26 | -14.67% | 627,491 | 892,161,055 |
| 2024-06-24 | 15.2 | 15.63 | 14.28 | 15.54 | 0% | 584,427 | 880,968,282 |
| 2024-06-21 | 16 | 16.22 | 14.88 | 15.54 | -1.52% | 656,605 | 1,024,266,327 |
| 2024-06-20 | 14.73 | 15.78 | 14.5 | 15.78 | +20% | 672,228 | 1,027,830,958 |
| 2024-06-19 | 13.15 | 13.15 | 13.15 | 13.15 | +19.98% | 85,988 | 113,074,772 |
| 2024-06-18 | 9.13 | 10.96 | 9.13 | 10.96 | +20.04% | 239,540 | 242,457,475 |
| 2024-06-17 | 8.29 | 9.13 | 8.25 | 9.13 | +19.97% | 366,033 | 330,738,271 |
| 2024-06-14 | 7.51 | 7.75 | 7.22 | 7.61 | +1.33% | 123,199 | 92,265,813 |
| 2024-06-13 | 7.57 | 7.69 | 7.35 | 7.51 | -0.92% | 108,249 | 80,884,861 |
| 2024-06-12 | 7.35 | 7.86 | 7.31 | 7.58 | +2.71% | 129,744 | 98,289,696 |
| 2024-06-11 | 7.17 | 7.52 | 6.95 | 7.38 | -0.14% | 137,772 | 99,628,625 |
| 2024-06-07 | 7.62 | 8.05 | 7.31 | 7.39 | +2.78% | 218,794 | 167,557,394 |
| 2024-06-06 | 8.5 | 8.7 | 7.1 | 7.19 | -17.36% | 279,224 | 215,002,673 |
| 2024-06-05 | 9.68 | 9.86 | 8.7 | 8.7 | -10.12% | 284,301 | 259,820,478 |
| 2024-06-04 | 8.77 | 10.2 | 8.77 | 9.68 | +5.56% | 422,022 | 399,028,305 |
| 2024-06-03 | 8.38 | 9.32 | 8.38 | 9.17 | +18.02% | 321,337 | 293,465,628 |
| 2024-05-31 | 7.5 | 7.93 | 7.45 | 7.77 | +4.3% | 45,836 | 35,488,173 |
| 2024-05-30 | 7.41 | 7.52 | 7.3 | 7.45 | -0.8% | 21,809 | 16,244,243 |
| 2024-05-29 | 7.49 | 7.67 | 7.45 | 7.51 | -0.13% | 20,368 | 15,392,920 |
| 2024-05-28 | 7.75 | 7.75 | 7.51 | 7.52 | -1.83% | 18,645 | 14,135,355 |
| 2024-05-27 | 7.57 | 7.68 | 7.45 | 7.66 | +1.46% | 24,608 | 18,554,712 |
| 2024-05-24 | 7.69 | 7.8 | 7.49 | 7.55 | -1.56% | 27,525 | 20,896,346 |
| 2024-05-23 | 7.76 | 7.86 | 7.64 | 7.67 | -1.41% | 32,754 | 25,368,657 |
| 2024-05-22 | 7.61 | 7.85 | 7.57 | 7.78 | +1.83% | 44,712 | 34,659,166 |
| 2024-05-21 | 8.05 | 8.05 | 7.58 | 7.64 | -5.09% | 61,353 | 47,245,366 |
| 2024-05-20 | 8.11 | 8.13 | 7.97 | 8.05 | -0.74% | 45,112 | 36,274,522 |
| 2024-05-17 | 8.06 | 8.23 | 7.95 | 8.11 | +1.38% | 53,538 | 43,347,332 |
| 2024-05-16 | 7.74 | 8.09 | 7.74 | 8 | +2.96% | 34,682 | 27,683,982 |
| 2024-05-15 | 7.84 | 7.98 | 7.68 | 7.77 | -0.89% | 25,337 | 19,865,559 |
| 2024-05-14 | 7.77 | 7.98 | 7.77 | 7.84 | +1.03% | 22,508 | 17,699,694 |
| 2024-05-13 | 8 | 8.1 | 7.75 | 7.76 | -4.32% | 36,280 | 28,442,571 |
| 2024-05-10 | 8.4 | 8.42 | 8.05 | 8.11 | -2.87% | 29,886 | 24,317,199 |
| 2024-05-09 | 8.26 | 8.5 | 8.26 | 8.35 | +1.46% | 27,168 | 22,776,706 |
| 2024-05-08 | 8.5 | 8.54 | 8.21 | 8.23 | -3.97% | 38,827 | 32,421,704 |
| 2024-05-07 | 8.59 | 8.69 | 8.43 | 8.57 | -0.46% | 43,465 | 37,138,781 |
| 2024-05-06 | 8.41 | 8.83 | 8.41 | 8.61 | +2.74% | 57,576 | 49,576,792 |
| 2024-04-30 | 8.64 | 8.95 | 8.28 | 8.38 | -1.99% | 62,194 | 53,363,938 |
| 2024-04-29 | 8.3 | 8.56 | 8.1 | 8.55 | +5.17% | 64,924 | 54,340,375 |
| 2024-04-26 | 7.82 | 8.37 | 7.75 | 8.13 | +3.04% | 69,516 | 55,781,195 |
| 2024-04-25 | 7.74 | 7.93 | 7.55 | 7.89 | -1% | 54,892 | 42,845,517 |
| 2024-04-24 | 7.54 | 8.1 | 7.54 | 7.97 | +5.98% | 52,655 | 41,467,978 |
| 2024-04-23 | 7.37 | 7.63 | 7.3 | 7.52 | +3.72% | 41,164 | 30,869,493 |
| 2024-04-22 | 7.59 | 7.59 | 7.16 | 7.25 | -4.61% | 42,413 | 31,058,912 |
| 2024-04-19 | 7.51 | 7.7 | 7.38 | 7.6 | +1.2% | 45,173 | 34,048,175 |
| 2024-04-18 | 7.66 | 7.76 | 7.3 | 7.51 | -1.18% | 54,025 | 40,798,106 |
| 2024-04-17 | 6.79 | 7.6 | 6.79 | 7.6 | +13.1% | 71,453 | 52,527,083 |
| 2024-04-16 | 7.4 | 7.44 | 6.72 | 6.72 | -11.11% | 83,193 | 57,793,978 |
| 2024-04-15 | 8.45 | 8.58 | 7.41 | 7.56 | -9.89% | 94,896 | 73,363,199 |
| 2024-04-12 | 8.59 | 8.86 | 8.33 | 8.39 | -2.21% | 61,858 | 53,044,782 |
| 2024-04-11 | 8.8 | 8.96 | 8.57 | 8.58 | -3.38% | 74,011 | 64,701,286 |
| 2024-04-10 | 9.38 | 9.47 | 8.73 | 8.88 | -6.43% | 98,112 | 88,494,644 |
| 2024-04-09 | 9.33 | 9.68 | 9.3 | 9.49 | +1.17% | 111,885 | 106,262,221 |
| 2024-04-08 | 8.96 | 9.86 | 8.96 | 9.38 | +4.69% | 156,348 | 147,509,005 |
| 2024-04-03 | 9.48 | 9.48 | 8.8 | 8.96 | -5.98% | 113,635 | 102,875,437 |
| 2024-04-02 | 9.92 | 9.93 | 9.4 | 9.53 | -5.64% | 148,321 | 142,859,695 |
| 2024-04-01 | 9.91 | 10.45 | 9.72 | 10.1 | +1.81% | 189,348 | 189,481,136 |
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：