股票概览
11.08
-0.89%
-0.1
11.2
开盘价
11.42
最高价
11.06
最低价
69,171
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)
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 | 11.2 | 11.42 | 11.06 | 11.08 | -0.89% | 69,171 | 77,793,132 |
| 2024-06-27 | 11.46 | 11.48 | 11.16 | 11.18 | -2.53% | 62,851 | 71,005,124 |
| 2024-06-26 | 10.9 | 11.5 | 10.74 | 11.47 | +5.71% | 102,873 | 114,740,383 |
| 2024-06-25 | 11.05 | 11.16 | 10.75 | 10.85 | -1.54% | 75,169 | 82,124,019 |
| 2024-06-24 | 11.33 | 11.33 | 10.96 | 11.02 | -3.08% | 84,033 | 93,580,024 |
| 2024-06-21 | 11.39 | 11.5 | 11.25 | 11.37 | -0.87% | 62,808 | 71,526,940 |
| 2024-06-20 | 11.71 | 11.96 | 11.47 | 11.47 | -2.47% | 96,416 | 111,884,407 |
| 2024-06-19 | 11.83 | 11.99 | 11.75 | 11.76 | -0.59% | 80,849 | 95,752,632 |
| 2024-06-18 | 11.58 | 11.84 | 11.56 | 11.83 | +2.07% | 64,022 | 75,321,047 |
| 2024-06-17 | 11.59 | 11.74 | 11.48 | 11.59 | 0% | 69,118 | 80,346,569 |
| 2024-06-14 | 11.42 | 11.63 | 11.29 | 11.59 | +1.49% | 72,169 | 82,843,550 |
| 2024-06-13 | 11.35 | 11.52 | 11.22 | 11.42 | +0.53% | 63,099 | 71,933,233 |
| 2024-06-12 | 11.25 | 11.5 | 11.19 | 11.36 | +0.98% | 70,198 | 80,070,450 |
| 2024-06-11 | 10.88 | 11.28 | 10.7 | 11.25 | +2.83% | 85,551 | 94,608,407 |
| 2024-06-07 | 10.99 | 11.09 | 10.83 | 10.94 | +0.83% | 76,156 | 83,463,673 |
| 2024-06-06 | 11.3 | 11.38 | 10.8 | 10.85 | -3.64% | 120,700 | 132,308,143 |
| 2024-06-05 | 11.33 | 11.53 | 11.25 | 11.26 | -2.51% | 58,388 | 66,498,743 |
| 2024-06-04 | 11.57 | 11.63 | 11.37 | 11.55 | -0.52% | 69,952 | 80,149,436 |
| 2024-06-03 | 11.82 | 11.85 | 11.49 | 11.61 | -1.61% | 66,326 | 77,413,012 |
| 2024-05-31 | 11.61 | 11.87 | 11.61 | 11.8 | +1.64% | 62,560 | 73,831,485 |
| 2024-05-30 | 11.62 | 11.74 | 11.41 | 11.61 | -0.09% | 40,460 | 46,972,581 |
| 2024-05-29 | 11.6 | 11.77 | 11.57 | 11.62 | -0.17% | 44,634 | 52,060,791 |
| 2024-05-28 | 11.8 | 11.88 | 11.63 | 11.64 | -2.02% | 61,904 | 72,661,629 |
| 2024-05-27 | 11.8 | 11.89 | 11.51 | 11.88 | +1.02% | 62,532 | 73,050,724 |
| 2024-05-24 | 11.98 | 12.06 | 11.73 | 11.76 | -2.08% | 73,572 | 87,317,397 |
| 2024-05-23 | 12.31 | 12.36 | 11.96 | 12.01 | -3.07% | 85,812 | 103,821,370 |
| 2024-05-22 | 12.38 | 12.44 | 12.26 | 12.39 | +0.16% | 50,258 | 62,161,750 |
| 2024-05-21 | 12.45 | 12.5 | 12.33 | 12.37 | -0.64% | 63,186 | 78,450,286 |
| 2024-05-20 | 12.4 | 12.59 | 12.27 | 12.45 | +0.57% | 71,835 | 89,442,184 |
| 2024-05-17 | 12.16 | 12.39 | 12.08 | 12.38 | +1.56% | 75,210 | 92,260,859 |
| 2024-05-16 | 12.22 | 12.31 | 12.15 | 12.19 | +0.33% | 57,887 | 70,784,833 |
| 2024-05-15 | 12.38 | 12.38 | 12.11 | 12.15 | -1.54% | 50,984 | 62,331,168 |
| 2024-05-14 | 12.27 | 12.42 | 12.2 | 12.34 | +1.65% | 66,045 | 81,346,804 |
| 2024-05-13 | 12.28 | 12.31 | 12.02 | 12.14 | -2.33% | 85,747 | 104,099,888 |
| 2024-05-10 | 12.66 | 12.78 | 12.38 | 12.43 | -1.27% | 86,759 | 108,337,054 |
| 2024-05-09 | 12.55 | 12.71 | 12.55 | 12.59 | +0.56% | 80,671 | 101,858,481 |
| 2024-05-08 | 12.91 | 12.92 | 12.47 | 12.52 | -3.17% | 134,182 | 169,335,858 |
| 2024-05-07 | 12.96 | 13.07 | 12.85 | 12.93 | -1% | 134,537 | 174,122,350 |
| 2024-05-06 | 13.14 | 13.28 | 12.98 | 13.06 | +0.62% | 123,979 | 162,759,743 |
| 2024-04-30 | 13.18 | 13.31 | 12.9 | 12.98 | -2.33% | 153,509 | 200,148,263 |
| 2024-04-29 | 13.07 | 13.4 | 13 | 13.29 | +0.68% | 174,649 | 231,274,915 |
| 2024-04-26 | 12.73 | 13.21 | 12.72 | 13.2 | +3.61% | 132,802 | 173,204,287 |
| 2024-04-25 | 12.8 | 12.94 | 12.71 | 12.74 | -1.85% | 89,263 | 114,275,471 |
| 2024-04-24 | 12.73 | 12.98 | 12.71 | 12.98 | +3.02% | 126,241 | 162,838,036 |
| 2024-04-23 | 12.51 | 12.83 | 12.45 | 12.6 | +1.2% | 87,818 | 110,868,301 |
| 2024-04-22 | 12.22 | 12.57 | 12.03 | 12.45 | +0.73% | 92,513 | 114,600,103 |
| 2024-04-19 | 12.4 | 12.54 | 12.23 | 12.36 | -1.2% | 83,874 | 103,647,429 |
| 2024-04-18 | 12.45 | 12.74 | 12.27 | 12.51 | -0.32% | 98,223 | 123,173,621 |
| 2024-04-17 | 12.1 | 12.59 | 12.07 | 12.55 | +5.2% | 110,343 | 137,199,029 |
| 2024-04-16 | 12.39 | 12.68 | 11.89 | 11.93 | -4.48% | 113,647 | 137,909,227 |
| 2024-04-15 | 12.68 | 12.87 | 12.25 | 12.49 | -0.87% | 115,553 | 145,153,087 |
| 2024-04-12 | 12.9 | 13.1 | 12.6 | 12.6 | -1.95% | 97,975 | 125,453,271 |
| 2024-04-11 | 12.6 | 13.11 | 12.55 | 12.85 | +1.18% | 104,624 | 134,601,638 |
| 2024-04-10 | 13.1 | 13.1 | 12.55 | 12.7 | -3.57% | 107,329 | 137,091,096 |
| 2024-04-09 | 13.1 | 13.24 | 12.98 | 13.17 | +0.38% | 80,408 | 105,211,541 |
| 2024-04-08 | 13.16 | 13.51 | 13.02 | 13.12 | -0.98% | 100,741 | 133,694,080 |
| 2024-04-03 | 13.65 | 13.65 | 13.16 | 13.25 | -3.14% | 95,191 | 126,724,178 |
| 2024-04-02 | 13.91 | 13.93 | 13.43 | 13.68 | -1.65% | 134,202 | 183,010,659 |
| 2024-04-01 | 13.46 | 13.91 | 13.41 | 13.91 | +4.67% | 158,430 | 217,639,243 |
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：