股票概览
11.2
-0.09%
-0.01
11.11
开盘价
11.4
最高价
11.05
最低价
26,660
成交量
数据更新至: 2024-06-28
技术指标
11.14
MA5 (5日均线)
11.54
MA10 (10日均线)
11.67
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 | 11.4 | 11.05 | 11.2 | -0.09% | 26,660 | 30,054,369 |
| 2024-06-27 | 11.16 | 11.57 | 11.13 | 11.21 | -0.18% | 32,523 | 37,015,441 |
| 2024-06-26 | 11.13 | 11.26 | 10.7 | 11.23 | +1.45% | 25,165 | 27,837,210 |
| 2024-06-25 | 11.08 | 11.41 | 10.95 | 11.07 | +0.64% | 23,666 | 26,348,242 |
| 2024-06-24 | 11.65 | 11.79 | 10.86 | 11 | -6.14% | 48,759 | 54,444,818 |
| 2024-06-21 | 11.53 | 12.19 | 11.36 | 11.72 | +1.47% | 43,503 | 51,506,554 |
| 2024-06-20 | 12.31 | 12.4 | 11.51 | 11.55 | -7.23% | 68,548 | 81,403,421 |
| 2024-06-19 | 12.01 | 12.63 | 12.01 | 12.45 | +3.58% | 96,503 | 119,755,988 |
| 2024-06-18 | 11.9 | 12.12 | 11.84 | 12.02 | +0.67% | 31,024 | 37,243,509 |
| 2024-06-17 | 11.88 | 12.05 | 11.81 | 11.94 | -1.4% | 34,349 | 40,970,884 |
| 2024-06-14 | 11.52 | 12.45 | 11.36 | 12.11 | +4.76% | 66,127 | 79,565,454 |
| 2024-06-13 | 11.7 | 11.92 | 11.4 | 11.56 | -1.95% | 28,740 | 33,275,679 |
| 2024-06-12 | 11.58 | 11.87 | 11.51 | 11.79 | +1.11% | 23,866 | 28,049,848 |
| 2024-06-11 | 11.61 | 11.68 | 11.3 | 11.66 | -0.68% | 23,286 | 26,849,048 |
| 2024-06-07 | 11.64 | 11.97 | 11.52 | 11.74 | +1.38% | 29,719 | 34,890,159 |
| 2024-06-06 | 11.86 | 12.36 | 11.55 | 11.58 | -3.26% | 49,356 | 58,717,052 |
| 2024-06-05 | 11.81 | 12.34 | 11.61 | 11.97 | -0.83% | 54,657 | 65,384,477 |
| 2024-06-04 | 11.63 | 12.3 | 11.31 | 12.07 | +3.69% | 52,739 | 62,715,917 |
| 2024-06-03 | 11.95 | 12.09 | 11.45 | 11.64 | -2.27% | 44,741 | 52,540,191 |
| 2024-05-31 | 12.21 | 12.39 | 11.7 | 11.91 | -1.89% | 47,771 | 57,141,456 |
| 2024-05-30 | 12.64 | 12.65 | 12.14 | 12.14 | -4.41% | 49,159 | 60,906,812 |
| 2024-05-29 | 12.89 | 13.3 | 12.58 | 12.7 | -2.98% | 63,317 | 81,647,970 |
| 2024-05-28 | 13.38 | 13.95 | 13.04 | 13.09 | -3.68% | 80,767 | 108,059,088 |
| 2024-05-27 | 12.97 | 13.67 | 12.44 | 13.59 | +4.7% | 106,607 | 139,976,995 |
| 2024-05-24 | 12.86 | 13.5 | 12.39 | 12.98 | +1.01% | 85,769 | 111,950,963 |
| 2024-05-23 | 13.3 | 13.5 | 12.66 | 12.85 | -6% | 103,797 | 135,189,734 |
| 2024-05-22 | 13.08 | 14.2 | 12.93 | 13.67 | +3.17% | 138,206 | 188,373,322 |
| 2024-05-21 | 13.11 | 13.64 | 13.01 | 13.25 | +0.38% | 70,158 | 93,694,113 |
| 2024-05-20 | 13.5 | 13.7 | 13.06 | 13.2 | -5.44% | 112,373 | 150,317,139 |
| 2024-05-17 | 13.47 | 14.24 | 13.17 | 13.96 | +2.12% | 161,729 | 221,809,127 |
| 2024-05-16 | 12.69 | 14.55 | 12.68 | 13.67 | +4.75% | 190,593 | 260,656,251 |
| 2024-05-15 | 12.76 | 13.8 | 12.18 | 13.05 | +2.76% | 130,188 | 167,989,082 |
| 2024-05-14 | 12.73 | 12.82 | 12.45 | 12.7 | -2.68% | 89,755 | 113,306,046 |
| 2024-05-13 | 12.19 | 13.18 | 12.13 | 13.05 | +5.24% | 149,947 | 192,031,475 |
| 2024-05-10 | 11.78 | 12.98 | 11.45 | 12.4 | +5.26% | 119,180 | 145,148,042 |
| 2024-05-09 | 11.68 | 11.85 | 11.62 | 11.78 | +0.86% | 32,540 | 38,195,389 |
| 2024-05-08 | 11.93 | 12.09 | 11.61 | 11.68 | -3.23% | 42,741 | 50,169,967 |
| 2024-05-07 | 11.91 | 12.33 | 11.88 | 12.07 | +0.67% | 54,806 | 66,141,136 |
| 2024-05-06 | 11.9 | 12.59 | 11.8 | 11.99 | +1.44% | 63,342 | 76,672,342 |
| 2024-04-30 | 12.35 | 12.4 | 11.71 | 11.82 | -5.14% | 81,468 | 97,208,229 |
| 2024-04-29 | 11.9 | 13.08 | 11.81 | 12.46 | +0.89% | 120,192 | 148,319,706 |
| 2024-04-26 | 12.21 | 13.2 | 11.93 | 12.35 | +2.49% | 140,421 | 176,799,558 |
| 2024-04-25 | 11.87 | 12.55 | 11.84 | 12.05 | -1.07% | 99,032 | 120,206,363 |
| 2024-04-24 | 11.51 | 12.58 | 11.42 | 12.18 | +1.5% | 125,457 | 150,965,011 |
| 2024-04-23 | 10.87 | 12.03 | 10.87 | 12 | +8.7% | 117,347 | 136,799,547 |
| 2024-04-22 | 11.1 | 11.57 | 10.88 | 11.04 | -4.33% | 84,724 | 94,371,257 |
| 2024-04-19 | 10.88 | 12.69 | 10.31 | 11.54 | +6.56% | 103,520 | 117,412,057 |
| 2024-04-18 | 10.9 | 11.36 | 10.6 | 10.83 | +0.74% | 50,208 | 54,858,573 |
| 2024-04-17 | 9.62 | 10.75 | 9.62 | 10.75 | +12.21% | 49,987 | 51,834,259 |
| 2024-04-16 | 10.08 | 10.38 | 9.5 | 9.58 | -6.72% | 40,583 | 39,445,414 |
| 2024-04-15 | 11.01 | 11.15 | 9.9 | 10.27 | -7.14% | 47,879 | 49,749,377 |
| 2024-04-12 | 11.2 | 11.5 | 11.03 | 11.06 | -0.72% | 23,535 | 26,279,845 |
| 2024-04-11 | 11.13 | 11.39 | 11.01 | 11.14 | -1.24% | 26,884 | 30,173,890 |
| 2024-04-10 | 11.71 | 11.71 | 11.07 | 11.28 | -3.84% | 37,612 | 42,487,666 |
| 2024-04-09 | 11.75 | 11.94 | 11.67 | 11.73 | -0.26% | 27,171 | 31,942,927 |
| 2024-04-08 | 12.22 | 12.23 | 11.75 | 11.76 | -2.81% | 30,700 | 36,469,524 |
| 2024-04-03 | 12.37 | 12.53 | 11.96 | 12.1 | -2.65% | 37,546 | 45,509,011 |
| 2024-04-02 | 12.25 | 12.66 | 12.18 | 12.43 | +1.22% | 51,819 | 64,685,321 |
| 2024-04-01 | 11.96 | 12.37 | 11.96 | 12.28 | +2.42% | 55,228 | 67,548,144 |
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：