股票概览
11.2
-0.88%
-0.1
11.1
开盘价
11.62
最高价
10.88
最低价
123,331
成交量
数据更新至: 2024-06-28
技术指标
11.23
MA5 (5日均线)
10.89
MA10 (10日均线)
10.40
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 | 11.1 | 11.62 | 10.88 | 11.2 | -0.88% | 123,331 | 138,421,668 |
| 2024-06-27 | 11.66 | 11.98 | 11.25 | 11.3 | -6.22% | 163,274 | 188,227,331 |
| 2024-06-26 | 11.97 | 12.97 | 11.08 | 12.05 | +2.29% | 255,221 | 302,118,212 |
| 2024-06-25 | 10.97 | 11.78 | 10.97 | 11.78 | +19.96% | 101,317 | 118,792,864 |
| 2024-06-24 | 10.41 | 10.64 | 9.75 | 9.82 | -7.36% | 92,142 | 92,772,918 |
| 2024-06-21 | 10.55 | 11.12 | 10.32 | 10.6 | +0.47% | 112,732 | 122,469,488 |
| 2024-06-20 | 10.7 | 11.11 | 10.54 | 10.55 | -6.64% | 128,651 | 137,961,276 |
| 2024-06-19 | 10.35 | 11.66 | 10.33 | 11.3 | +9.5% | 178,062 | 193,976,178 |
| 2024-06-18 | 10.35 | 10.8 | 10.19 | 10.32 | +3.2% | 118,359 | 123,966,857 |
| 2024-06-17 | 10.04 | 10.2 | 9.92 | 10 | -2.72% | 75,791 | 75,868,042 |
| 2024-06-14 | 9.78 | 10.55 | 9.61 | 10.28 | +4.79% | 115,773 | 117,842,105 |
| 2024-06-13 | 9.99 | 10.35 | 9.75 | 9.81 | +0.62% | 91,746 | 91,855,086 |
| 2024-06-12 | 9.5 | 9.83 | 9.32 | 9.75 | +3.61% | 58,845 | 56,855,060 |
| 2024-06-11 | 9.42 | 9.44 | 9 | 9.41 | -0.63% | 52,506 | 48,578,112 |
| 2024-06-07 | 9.33 | 9.57 | 9.21 | 9.47 | +4.18% | 66,397 | 62,558,561 |
| 2024-06-06 | 9.86 | 10.05 | 8.99 | 9.09 | -6.77% | 94,233 | 88,152,833 |
| 2024-06-05 | 9.93 | 10.03 | 9.5 | 9.75 | -6.61% | 113,020 | 110,094,729 |
| 2024-06-04 | 10.19 | 10.65 | 9.84 | 10.44 | +2.05% | 138,110 | 144,020,512 |
| 2024-06-03 | 10.76 | 10.85 | 10.08 | 10.23 | -6.4% | 138,367 | 143,312,378 |
| 2024-05-31 | 11.29 | 11.56 | 10.61 | 10.93 | -4.62% | 139,041 | 151,869,658 |
| 2024-05-30 | 13 | 13.14 | 11.41 | 11.46 | -11.51% | 192,483 | 232,093,633 |
| 2024-05-29 | 12.4 | 13.44 | 12.4 | 12.95 | -4.07% | 192,458 | 248,266,858 |
| 2024-05-28 | 12.84 | 13.6 | 11.77 | 13.5 | +7.06% | 275,150 | 353,458,201 |
| 2024-05-27 | 13.05 | 13.61 | 12.27 | 12.61 | -7.82% | 237,973 | 305,344,265 |
| 2024-05-24 | 12.92 | 14.58 | 12.52 | 13.68 | +2.86% | 345,580 | 471,211,646 |
| 2024-05-23 | 12.48 | 13.49 | 12 | 13.3 | +16.06% | 354,494 | 451,115,538 |
| 2024-05-22 | 9.55 | 11.46 | 9.47 | 11.46 | +20% | 138,272 | 150,084,020 |
| 2024-05-21 | 9.8 | 9.84 | 9.41 | 9.55 | -5.82% | 81,924 | 78,579,078 |
| 2024-05-20 | 10.64 | 10.72 | 10.01 | 10.14 | -5.59% | 115,055 | 117,682,236 |
| 2024-05-17 | 10.48 | 11.28 | 10.31 | 10.74 | +3.07% | 176,200 | 189,644,136 |
| 2024-05-16 | 9.6 | 10.5 | 9.56 | 10.42 | +8.54% | 119,353 | 121,542,485 |
| 2024-05-15 | 9.43 | 9.79 | 9.38 | 9.6 | +1.48% | 46,920 | 45,219,923 |
| 2024-05-14 | 9.39 | 9.63 | 9.3 | 9.46 | -0.73% | 28,136 | 26,690,231 |
| 2024-05-13 | 9.7 | 9.75 | 9.44 | 9.53 | -3.05% | 48,200 | 45,961,917 |
| 2024-05-10 | 9.62 | 10.11 | 9.4 | 9.83 | +2.29% | 73,777 | 72,056,188 |
| 2024-05-09 | 9.39 | 9.64 | 9.39 | 9.61 | +1.91% | 33,266 | 31,793,071 |
| 2024-05-08 | 9.78 | 9.78 | 9.4 | 9.43 | -3.58% | 36,669 | 34,931,134 |
| 2024-05-07 | 9.5 | 9.78 | 9.44 | 9.78 | +2.73% | 48,850 | 47,222,776 |
| 2024-05-06 | 9.4 | 9.7 | 9.38 | 9.52 | +2.92% | 41,060 | 39,057,114 |
| 2024-04-30 | 9.53 | 9.6 | 9.17 | 9.25 | -3.34% | 44,964 | 41,774,225 |
| 2024-04-29 | 9.2 | 9.58 | 9.1 | 9.57 | +1.16% | 64,309 | 60,560,581 |
| 2024-04-26 | 9.65 | 9.78 | 9.33 | 9.46 | -4.44% | 108,372 | 103,284,328 |
| 2024-04-25 | 9.18 | 10.04 | 9.17 | 9.9 | +5.1% | 139,873 | 135,051,250 |
| 2024-04-24 | 8.83 | 9.99 | 8.7 | 9.42 | +3.86% | 127,954 | 120,223,974 |
| 2024-04-23 | 8.32 | 9.3 | 8.32 | 9.07 | +9.94% | 91,387 | 81,741,287 |
| 2024-04-22 | 8.61 | 8.72 | 8.03 | 8.25 | -4.95% | 52,199 | 43,231,931 |
| 2024-04-19 | 8.44 | 8.89 | 8.15 | 8.68 | +2.84% | 62,106 | 52,886,534 |
| 2024-04-18 | 8.38 | 9.05 | 8.33 | 8.44 | +0.72% | 55,114 | 47,401,446 |
| 2024-04-17 | 7.71 | 8.5 | 7.65 | 8.38 | +12.48% | 49,764 | 40,782,085 |
| 2024-04-16 | 8.13 | 8.18 | 7.4 | 7.45 | -9.15% | 51,624 | 39,036,690 |
| 2024-04-15 | 8.89 | 9.04 | 8.02 | 8.2 | -8.69% | 59,486 | 49,787,220 |
| 2024-04-12 | 9.24 | 9.39 | 8.96 | 8.98 | -3.02% | 19,393 | 17,653,704 |
| 2024-04-11 | 9.13 | 9.48 | 9 | 9.26 | +0.22% | 23,690 | 22,021,953 |
| 2024-04-10 | 9.7 | 9.71 | 9.02 | 9.24 | -4.35% | 34,203 | 31,640,438 |
| 2024-04-09 | 9.41 | 9.69 | 9.41 | 9.66 | +2.88% | 24,630 | 23,560,644 |
| 2024-04-08 | 9.98 | 10.06 | 9.35 | 9.39 | -7.03% | 40,999 | 39,299,863 |
| 2024-04-03 | 10.25 | 10.25 | 9.91 | 10.1 | -1.66% | 27,061 | 27,152,981 |
| 2024-04-02 | 10.24 | 10.36 | 10.12 | 10.27 | +1.08% | 35,277 | 36,165,739 |
| 2024-04-01 | 10.03 | 10.28 | 10 | 10.16 | +1.09% | 35,096 | 35,697,623 |
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：