股票概览
11.42
+2.61%
+0.29
11
开盘价
11.5
最高价
10.95
最低价
217,324
成交量
数据更新至: 2024-06-28
技术指标
11.12
MA5 (5日均线)
11.36
MA10 (10日均线)
10.99
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 | 11.5 | 10.95 | 11.42 | +2.61% | 217,324 | 245,886,796 |
| 2024-06-27 | 11 | 11.58 | 10.82 | 11.13 | +0.27% | 193,419 | 215,790,933 |
| 2024-06-26 | 10.89 | 11.18 | 10.51 | 11.1 | +0.91% | 151,451 | 164,780,353 |
| 2024-06-25 | 11 | 11.3 | 10.84 | 11 | +0.36% | 158,611 | 174,882,130 |
| 2024-06-24 | 11.5 | 11.58 | 10.92 | 10.96 | -5.35% | 165,673 | 185,842,135 |
| 2024-06-21 | 11.21 | 11.92 | 11.08 | 11.58 | +1.67% | 212,595 | 246,835,162 |
| 2024-06-20 | 11.76 | 11.94 | 11.35 | 11.39 | -3.15% | 191,281 | 221,768,200 |
| 2024-06-19 | 11.8 | 12.21 | 11.73 | 11.76 | -1.26% | 311,168 | 371,098,051 |
| 2024-06-18 | 11.18 | 12.08 | 11.17 | 11.91 | +5.4% | 358,152 | 420,255,366 |
| 2024-06-17 | 10.8 | 11.55 | 10.78 | 11.3 | +4.63% | 219,287 | 247,279,354 |
| 2024-06-14 | 10.68 | 10.83 | 10.42 | 10.8 | +1.89% | 75,611 | 80,850,586 |
| 2024-06-13 | 10.52 | 10.73 | 10.48 | 10.6 | +0.76% | 61,258 | 65,062,400 |
| 2024-06-12 | 10.49 | 10.73 | 10.41 | 10.52 | +0.67% | 72,831 | 77,161,382 |
| 2024-06-11 | 10.19 | 10.5 | 9.98 | 10.45 | +2.45% | 72,376 | 74,520,400 |
| 2024-06-07 | 10.34 | 10.38 | 10.07 | 10.2 | +0.1% | 75,596 | 77,210,473 |
| 2024-06-06 | 10.67 | 10.86 | 10.15 | 10.19 | -5.47% | 141,825 | 147,855,682 |
| 2024-06-05 | 10.62 | 11.1 | 10.61 | 10.78 | +2.18% | 151,600 | 164,496,424 |
| 2024-06-04 | 10.9 | 10.92 | 10.4 | 10.55 | -4.18% | 129,021 | 136,730,222 |
| 2024-06-03 | 11.15 | 11.25 | 10.87 | 11.01 | -0.99% | 87,037 | 96,463,807 |
| 2024-05-31 | 10.9 | 11.28 | 10.9 | 11.12 | +1.83% | 78,956 | 88,038,517 |
| 2024-05-30 | 10.81 | 11 | 10.71 | 10.92 | +0.28% | 54,104 | 58,933,080 |
| 2024-05-29 | 10.82 | 11.09 | 10.82 | 10.89 | +0.83% | 61,677 | 67,620,189 |
| 2024-05-28 | 10.94 | 11.13 | 10.79 | 10.8 | -2% | 57,443 | 62,698,071 |
| 2024-05-27 | 10.79 | 11.03 | 10.6 | 11.02 | +2.13% | 69,754 | 75,430,491 |
| 2024-05-24 | 10.93 | 11.11 | 10.78 | 10.79 | -1.82% | 77,452 | 84,441,197 |
| 2024-05-23 | 11.11 | 11.26 | 10.88 | 10.99 | -1.79% | 105,518 | 116,516,766 |
| 2024-05-22 | 11.3 | 11.39 | 11.14 | 11.19 | -1.5% | 90,636 | 101,804,462 |
| 2024-05-21 | 11.5 | 11.5 | 11.22 | 11.36 | -1.56% | 75,691 | 85,911,834 |
| 2024-05-20 | 11.4 | 11.55 | 11.23 | 11.54 | +1.23% | 114,964 | 131,421,120 |
| 2024-05-17 | 11.29 | 11.44 | 11.2 | 11.4 | +0.35% | 94,075 | 106,701,271 |
| 2024-05-16 | 11.17 | 11.46 | 11.17 | 11.36 | +2.34% | 106,087 | 120,572,430 |
| 2024-05-15 | 11.15 | 11.4 | 10.92 | 11.1 | -0.89% | 108,218 | 121,314,166 |
| 2024-05-14 | 11.29 | 11.55 | 11.15 | 11.2 | -1.58% | 111,043 | 125,677,164 |
| 2024-05-13 | 11.25 | 11.51 | 11.05 | 11.38 | 0% | 115,147 | 130,269,050 |
| 2024-05-10 | 11.82 | 11.85 | 11.23 | 11.38 | -4.13% | 225,023 | 258,001,982 |
| 2024-05-09 | 11.8 | 12.03 | 11.75 | 11.87 | -0.08% | 154,691 | 184,120,870 |
| 2024-05-08 | 12.33 | 12.33 | 11.83 | 11.88 | -5.34% | 267,188 | 322,406,540 |
| 2024-05-07 | 11.78 | 12.6 | 11.49 | 12.55 | +5.91% | 405,230 | 489,329,968 |
| 2024-05-06 | 11.98 | 12.09 | 11.54 | 11.85 | +1.2% | 234,153 | 274,677,058 |
| 2024-04-30 | 12.09 | 12.43 | 11.71 | 11.71 | -2.9% | 258,149 | 310,703,037 |
| 2024-04-29 | 11.65 | 12.12 | 11.64 | 12.06 | +3.88% | 286,321 | 341,883,252 |
| 2024-04-26 | 11.31 | 11.87 | 11.31 | 11.61 | +0.78% | 271,102 | 316,363,754 |
| 2024-04-25 | 11.64 | 11.8 | 11.27 | 11.52 | -3.36% | 246,002 | 283,051,984 |
| 2024-04-24 | 11.05 | 11.95 | 11 | 11.92 | +7.58% | 319,561 | 372,333,668 |
| 2024-04-23 | 11.1 | 11.42 | 10.9 | 11.08 | -2.46% | 223,227 | 248,004,839 |
| 2024-04-22 | 11.8 | 11.8 | 10.37 | 11.36 | -6.43% | 310,716 | 352,126,463 |
| 2024-04-19 | 11.67 | 12.15 | 11.55 | 12.14 | +3.14% | 377,248 | 451,037,445 |
| 2024-04-18 | 12 | 12.28 | 11.67 | 11.77 | -5.99% | 488,347 | 582,203,033 |
| 2024-04-17 | 10.95 | 12.85 | 10.95 | 12.52 | +13.71% | 594,573 | 708,317,064 |
| 2024-04-16 | 10.79 | 11.55 | 10.67 | 11.01 | +4.06% | 418,746 | 464,237,069 |
| 2024-04-15 | 10.98 | 11.18 | 10.4 | 10.58 | -5.45% | 313,223 | 335,803,826 |
| 2024-04-12 | 11.37 | 11.73 | 10.96 | 11.19 | -1.76% | 366,607 | 410,795,602 |
| 2024-04-11 | 10.69 | 12.36 | 10.53 | 11.39 | +3.55% | 535,159 | 614,590,931 |
| 2024-04-10 | 10.76 | 11.3 | 10.13 | 11 | +2.04% | 529,067 | 561,787,897 |
| 2024-04-09 | 10 | 10.78 | 10 | 10.78 | +20.04% | 204,598 | 214,608,455 |
| 2024-04-08 | 9.2 | 9.22 | 8.96 | 8.98 | -2.18% | 60,728 | 55,213,999 |
| 2024-04-03 | 9.5 | 9.51 | 9.11 | 9.18 | -3.47% | 65,308 | 60,161,484 |
| 2024-04-02 | 9.65 | 9.66 | 9.41 | 9.51 | -1.45% | 55,528 | 52,836,980 |
| 2024-04-01 | 9.7 | 9.75 | 9.52 | 9.65 | +0.63% | 77,617 | 74,658,659 |
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：