股票概览
11.52
-5.65%
-0.69
12.16
开盘价
12.69
最高价
11.47
最低价
204,217
成交量
数据更新至: 2024-06-28
技术指标
12.51
MA5 (5日均线)
11.74
MA10 (10日均线)
10.63
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 | 12.16 | 12.69 | 11.47 | 11.52 | -5.65% | 204,217 | 243,979,831 |
| 2024-06-27 | 12.35 | 12.86 | 12.11 | 12.21 | -4.76% | 176,641 | 218,747,795 |
| 2024-06-26 | 12.09 | 13.06 | 11.76 | 12.82 | -1.08% | 260,755 | 324,573,541 |
| 2024-06-25 | 12.61 | 13.45 | 11.95 | 12.96 | -0.54% | 294,268 | 370,316,256 |
| 2024-06-24 | 11.54 | 14.4 | 11.54 | 13.03 | +4.74% | 354,325 | 454,937,251 |
| 2024-06-21 | 11.2 | 13.08 | 10.92 | 12.44 | +10.87% | 333,290 | 403,070,685 |
| 2024-06-20 | 11.89 | 11.89 | 11.09 | 11.22 | -5.63% | 268,300 | 305,583,601 |
| 2024-06-19 | 10.04 | 11.89 | 10.04 | 11.89 | +19.98% | 171,763 | 197,519,501 |
| 2024-06-18 | 9.4 | 9.96 | 9.2 | 9.91 | +5.88% | 64,182 | 62,746,171 |
| 2024-06-17 | 9.53 | 9.58 | 9.3 | 9.36 | -1.78% | 30,744 | 28,989,470 |
| 2024-06-14 | 9.52 | 9.64 | 9.29 | 9.53 | 0% | 39,062 | 37,057,786 |
| 2024-06-13 | 9.51 | 9.76 | 9.37 | 9.53 | +0.21% | 50,429 | 48,344,330 |
| 2024-06-12 | 9.32 | 9.55 | 9.28 | 9.51 | +2.7% | 37,744 | 35,764,262 |
| 2024-06-11 | 9.05 | 9.34 | 8.8 | 9.26 | +0.87% | 44,995 | 41,122,314 |
| 2024-06-07 | 8.98 | 9.31 | 8.88 | 9.18 | +5.03% | 49,828 | 45,475,919 |
| 2024-06-06 | 9.52 | 9.59 | 8.57 | 8.74 | -7.22% | 58,466 | 52,064,242 |
| 2024-06-05 | 9.6 | 9.79 | 9.41 | 9.42 | -2.08% | 27,073 | 25,786,450 |
| 2024-06-04 | 10.05 | 10.07 | 9.4 | 9.62 | -4.18% | 50,546 | 48,382,115 |
| 2024-06-03 | 10.36 | 10.47 | 9.96 | 10.04 | -3.65% | 38,797 | 39,413,304 |
| 2024-05-31 | 10.03 | 10.46 | 9.99 | 10.42 | +4.2% | 41,127 | 42,328,918 |
| 2024-05-30 | 10 | 10.1 | 9.84 | 10 | -1.28% | 34,740 | 34,706,487 |
| 2024-05-29 | 10.1 | 10.58 | 10.01 | 10.13 | +1% | 43,187 | 44,213,668 |
| 2024-05-28 | 10.25 | 10.28 | 10.01 | 10.03 | -2.05% | 25,133 | 25,430,669 |
| 2024-05-27 | 10.2 | 10.3 | 9.91 | 10.24 | +0.39% | 27,330 | 27,467,721 |
| 2024-05-24 | 10.45 | 10.46 | 10.08 | 10.2 | -2.39% | 41,699 | 42,631,717 |
| 2024-05-23 | 10.57 | 10.83 | 10.4 | 10.45 | -1.42% | 42,949 | 45,623,577 |
| 2024-05-22 | 10.56 | 10.65 | 10.39 | 10.6 | +0.38% | 27,932 | 29,471,196 |
| 2024-05-21 | 10.76 | 10.86 | 10.5 | 10.56 | -2.31% | 37,874 | 40,204,492 |
| 2024-05-20 | 11.04 | 11.1 | 10.74 | 10.81 | +0.19% | 55,275 | 60,161,150 |
| 2024-05-17 | 10.51 | 10.8 | 10.45 | 10.79 | +2.66% | 47,134 | 50,421,950 |
| 2024-05-16 | 10.4 | 10.73 | 10.4 | 10.51 | +1.15% | 49,028 | 51,911,598 |
| 2024-05-15 | 10.43 | 10.63 | 10.32 | 10.39 | -1.24% | 27,960 | 29,253,643 |
| 2024-05-14 | 10.57 | 10.71 | 10.44 | 10.52 | +0.1% | 35,797 | 37,724,617 |
| 2024-05-13 | 10.61 | 10.8 | 10.3 | 10.51 | -4.37% | 55,102 | 57,990,843 |
| 2024-05-10 | 11.07 | 11.78 | 10.88 | 10.99 | -1.17% | 81,403 | 90,986,800 |
| 2024-05-09 | 10.95 | 11.44 | 10.8 | 11.12 | +2.87% | 71,851 | 79,961,938 |
| 2024-05-08 | 10.8 | 11.25 | 10.64 | 10.81 | -0.09% | 60,035 | 65,544,867 |
| 2024-05-07 | 10.84 | 10.91 | 10.6 | 10.82 | -0.18% | 60,315 | 64,893,491 |
| 2024-05-06 | 11.2 | 11.39 | 10.73 | 10.84 | -3.47% | 100,189 | 109,332,257 |
| 2024-04-30 | 10.87 | 11.5 | 10.83 | 11.23 | +3.89% | 126,549 | 141,215,024 |
| 2024-04-29 | 10.57 | 10.96 | 10.38 | 10.81 | +0.09% | 106,536 | 114,192,972 |
| 2024-04-26 | 9.84 | 11.3 | 9.71 | 10.8 | +9.76% | 106,482 | 112,096,928 |
| 2024-04-25 | 9.94 | 9.95 | 9.7 | 9.84 | -0.81% | 33,182 | 32,672,608 |
| 2024-04-24 | 9.44 | 9.95 | 9.44 | 9.92 | +5.31% | 44,741 | 43,804,264 |
| 2024-04-23 | 9.15 | 9.59 | 9.13 | 9.42 | +3.97% | 48,683 | 45,788,894 |
| 2024-04-22 | 8.88 | 9.17 | 8.46 | 9.06 | +1.91% | 50,952 | 45,428,549 |
| 2024-04-19 | 9.07 | 9.2 | 8.82 | 8.89 | -2.63% | 34,474 | 30,867,050 |
| 2024-04-18 | 9.3 | 9.34 | 8.87 | 9.13 | -0.54% | 43,943 | 40,176,052 |
| 2024-04-17 | 8.41 | 9.28 | 8.4 | 9.18 | +11.68% | 73,090 | 65,657,545 |
| 2024-04-16 | 9.27 | 9.27 | 8 | 8.22 | -12.55% | 87,407 | 73,594,228 |
| 2024-04-15 | 10.69 | 10.8 | 9.2 | 9.4 | -11.32% | 83,434 | 81,049,509 |
| 2024-04-12 | 10.77 | 11 | 10.58 | 10.6 | -1.12% | 23,472 | 25,279,056 |
| 2024-04-11 | 10.69 | 10.98 | 10.54 | 10.72 | -0.28% | 24,650 | 26,651,544 |
| 2024-04-10 | 11.08 | 11.08 | 10.6 | 10.75 | -3.07% | 29,467 | 31,823,987 |
| 2024-04-09 | 11.05 | 11.23 | 10.88 | 11.09 | +0.64% | 25,445 | 28,096,381 |
| 2024-04-08 | 11.55 | 11.9 | 10.96 | 11.02 | -5.16% | 36,170 | 40,489,500 |
| 2024-04-03 | 11.96 | 12.07 | 11.5 | 11.62 | -3.81% | 30,893 | 35,998,393 |
| 2024-04-02 | 12.27 | 12.31 | 11.92 | 12.08 | -0.98% | 28,013 | 33,853,884 |
| 2024-04-01 | 11.91 | 12.26 | 11.82 | 12.2 | +3.3% | 38,174 | 46,391,370 |
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：