股票概览
11.05
+1.38%
+0.15
10.91
开盘价
11.3
最高价
10.8
最低价
40,399
成交量
数据更新至: 2024-06-28
技术指标
10.99
MA5 (5日均线)
11.35
MA10 (10日均线)
11.36
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 | 10.91 | 11.3 | 10.8 | 11.05 | +1.38% | 40,399 | 45,098,112 |
| 2024-06-27 | 11.25 | 11.34 | 10.89 | 10.9 | -2.77% | 33,823 | 37,442,525 |
| 2024-06-26 | 10.81 | 11.22 | 10.64 | 11.21 | +3.03% | 31,831 | 34,939,855 |
| 2024-06-25 | 10.96 | 11.2 | 10.8 | 10.88 | -0.09% | 36,807 | 40,412,750 |
| 2024-06-24 | 11.4 | 11.41 | 10.83 | 10.89 | -4.64% | 49,088 | 54,152,479 |
| 2024-06-21 | 11.48 | 11.63 | 11.21 | 11.42 | -1.81% | 42,833 | 49,053,479 |
| 2024-06-20 | 12 | 12.11 | 11.62 | 11.63 | -4.44% | 70,696 | 83,670,763 |
| 2024-06-19 | 12 | 12.49 | 12 | 12.17 | +0.33% | 106,078 | 129,659,603 |
| 2024-06-18 | 11.22 | 12.97 | 11.18 | 12.13 | +8.21% | 128,018 | 154,386,177 |
| 2024-06-17 | 11.14 | 11.33 | 11.08 | 11.21 | +0.63% | 28,029 | 31,450,139 |
| 2024-06-14 | 11.46 | 11.54 | 11.03 | 11.14 | -3.47% | 42,643 | 47,602,662 |
| 2024-06-13 | 11.56 | 11.91 | 11.45 | 11.54 | -0.17% | 41,531 | 48,502,445 |
| 2024-06-12 | 11.55 | 11.64 | 11.23 | 11.56 | -0.26% | 54,469 | 62,380,763 |
| 2024-06-11 | 11.07 | 11.7 | 10.77 | 11.59 | +4.7% | 64,174 | 72,735,673 |
| 2024-06-07 | 10.67 | 11.2 | 10.65 | 11.07 | +5.23% | 41,011 | 44,893,320 |
| 2024-06-06 | 11.16 | 11.4 | 10.47 | 10.52 | -5.9% | 64,382 | 69,202,767 |
| 2024-06-05 | 11.54 | 11.54 | 11.16 | 11.18 | -2.1% | 40,621 | 45,691,925 |
| 2024-06-04 | 11.7 | 11.7 | 11.2 | 11.42 | -2.64% | 38,103 | 43,345,354 |
| 2024-06-03 | 12.13 | 12.13 | 11.6 | 11.73 | -2.33% | 37,184 | 43,778,390 |
| 2024-05-31 | 11.97 | 12.15 | 11.83 | 12.01 | -0.41% | 34,224 | 41,155,140 |
| 2024-05-30 | 12.29 | 12.38 | 11.96 | 12.06 | -2.35% | 52,471 | 63,418,252 |
| 2024-05-29 | 12.08 | 12.44 | 12 | 12.35 | +1.15% | 51,822 | 63,518,174 |
| 2024-05-28 | 12.11 | 12.62 | 11.88 | 12.21 | +0.16% | 63,039 | 77,443,143 |
| 2024-05-27 | 11.9 | 12.2 | 11.5 | 12.19 | +2.44% | 52,620 | 62,286,025 |
| 2024-05-24 | 11.98 | 12.18 | 11.72 | 11.9 | -0.58% | 22,808 | 27,302,524 |
| 2024-05-23 | 12.2 | 12.28 | 11.94 | 11.97 | -1.89% | 32,077 | 38,740,114 |
| 2024-05-22 | 12.21 | 12.41 | 12.1 | 12.2 | -1.13% | 29,410 | 35,899,102 |
| 2024-05-21 | 12.65 | 12.65 | 12.25 | 12.34 | -2.45% | 31,088 | 38,404,842 |
| 2024-05-20 | 12.6 | 12.85 | 12.4 | 12.65 | +1.2% | 50,352 | 63,439,314 |
| 2024-05-17 | 12.3 | 12.52 | 12.07 | 12.5 | +1.87% | 38,062 | 46,780,096 |
| 2024-05-16 | 12.21 | 12.56 | 12.21 | 12.27 | -0.16% | 29,710 | 36,680,584 |
| 2024-05-15 | 12.24 | 12.51 | 12.11 | 12.29 | +0.66% | 33,726 | 41,656,609 |
| 2024-05-14 | 12.11 | 12.39 | 12.11 | 12.21 | +0.83% | 29,470 | 36,093,004 |
| 2024-05-13 | 12.28 | 12.31 | 11.9 | 12.11 | -1.94% | 45,791 | 55,469,405 |
| 2024-05-10 | 12.69 | 12.75 | 12.27 | 12.35 | -2.76% | 53,755 | 66,776,003 |
| 2024-05-09 | 12.8 | 13.13 | 12.62 | 12.7 | -1.47% | 59,572 | 76,630,548 |
| 2024-05-08 | 12.99 | 13.3 | 12.69 | 12.89 | -0.31% | 64,171 | 83,326,793 |
| 2024-05-07 | 12.83 | 13.09 | 12.7 | 12.93 | +0.86% | 70,748 | 91,203,988 |
| 2024-05-06 | 12.67 | 12.98 | 12.46 | 12.82 | +2.64% | 62,772 | 79,811,634 |
| 2024-04-30 | 12.44 | 12.58 | 12.3 | 12.49 | +0.56% | 41,914 | 52,274,868 |
| 2024-04-29 | 11.98 | 12.56 | 11.97 | 12.42 | +3.85% | 57,956 | 71,788,753 |
| 2024-04-26 | 11.98 | 12.31 | 11.83 | 11.96 | -1.64% | 55,060 | 66,419,574 |
| 2024-04-25 | 11.81 | 12.35 | 11.69 | 12.16 | +3.05% | 51,120 | 62,120,312 |
| 2024-04-24 | 11.77 | 11.94 | 11.58 | 11.8 | +0.77% | 42,295 | 49,845,410 |
| 2024-04-23 | 11.23 | 11.96 | 11.23 | 11.71 | +4.27% | 48,466 | 56,216,144 |
| 2024-04-22 | 11.15 | 11.39 | 10.96 | 11.23 | +0.27% | 27,257 | 30,540,694 |
| 2024-04-19 | 11.12 | 11.42 | 10.95 | 11.2 | -0.62% | 36,178 | 40,374,418 |
| 2024-04-18 | 11.19 | 11.58 | 10.93 | 11.27 | -2% | 41,697 | 46,777,076 |
| 2024-04-17 | 10.24 | 11.52 | 10.24 | 11.5 | +15.93% | 78,263 | 87,254,680 |
| 2024-04-16 | 11.11 | 11.2 | 9.92 | 9.92 | -11.27% | 78,234 | 79,986,487 |
| 2024-04-15 | 11.52 | 12 | 10.86 | 11.18 | -6.13% | 62,794 | 71,085,286 |
| 2024-04-12 | 11.96 | 12.11 | 11.7 | 11.91 | -0.42% | 43,172 | 51,256,937 |
| 2024-04-11 | 11.99 | 12.27 | 11.81 | 11.96 | -3.47% | 57,678 | 69,177,759 |
| 2024-04-10 | 12.5 | 12.59 | 11.89 | 12.39 | -3.2% | 80,211 | 97,781,997 |
| 2024-04-09 | 12.04 | 12.9 | 12 | 12.8 | +6.58% | 100,974 | 126,694,295 |
| 2024-04-08 | 12.34 | 12.78 | 11.94 | 12.01 | -5.21% | 80,776 | 99,226,701 |
| 2024-04-03 | 13.25 | 13.49 | 12.55 | 12.67 | -2.01% | 116,846 | 152,014,177 |
| 2024-04-02 | 12.59 | 13.39 | 12.44 | 12.93 | +3.86% | 109,828 | 141,967,348 |
| 2024-04-01 | 12.11 | 12.46 | 12.11 | 12.45 | +3.32% | 36,891 | 45,590,054 |
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：