股票概览
11.2
+2.19%
+0.24
10.77
开盘价
11.47
最高价
10.5
最低价
245,681
成交量
数据更新至: 2024-06-28
技术指标
11.28
MA5 (5日均线)
12.04
MA10 (10日均线)
11.05
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 | 10.77 | 11.47 | 10.5 | 11.2 | +2.19% | 245,681 | 271,156,010 |
| 2024-06-27 | 11.7 | 11.72 | 10.94 | 10.96 | -6.56% | 230,119 | 259,794,119 |
| 2024-06-26 | 11.19 | 11.73 | 10.9 | 11.73 | +1.82% | 257,659 | 293,614,417 |
| 2024-06-25 | 11.15 | 11.64 | 10.83 | 11.52 | +4.73% | 267,912 | 301,912,827 |
| 2024-06-24 | 11.38 | 11.83 | 10.96 | 11 | -5.66% | 255,296 | 288,754,769 |
| 2024-06-21 | 11.55 | 12.25 | 11.51 | 11.66 | -2.1% | 297,727 | 353,480,925 |
| 2024-06-20 | 12.84 | 12.86 | 11.88 | 11.91 | -10.32% | 433,607 | 530,986,362 |
| 2024-06-19 | 13.17 | 13.45 | 12.8 | 13.28 | -5.14% | 546,872 | 718,582,169 |
| 2024-06-18 | 13.22 | 14.1 | 12.62 | 14 | +6.54% | 811,025 | 1,090,214,878 |
| 2024-06-17 | 10.96 | 13.14 | 10.96 | 13.14 | +20% | 712,279 | 883,391,635 |
| 2024-06-14 | 11.45 | 11.46 | 10.9 | 10.95 | -7.83% | 379,009 | 421,802,990 |
| 2024-06-13 | 10.9 | 12.5 | 10.69 | 11.88 | +8.49% | 532,948 | 617,701,134 |
| 2024-06-12 | 10 | 11.47 | 9.86 | 10.95 | +14.54% | 437,434 | 462,983,751 |
| 2024-06-11 | 9.22 | 9.56 | 9.16 | 9.56 | +1.92% | 99,758 | 93,244,887 |
| 2024-06-07 | 9.35 | 9.6 | 9.12 | 9.38 | +2.74% | 109,880 | 102,415,938 |
| 2024-06-06 | 9.48 | 9.84 | 9.02 | 9.13 | -4.5% | 172,263 | 161,989,694 |
| 2024-06-05 | 10 | 10.03 | 9.51 | 9.56 | -4.69% | 156,696 | 153,334,012 |
| 2024-06-04 | 9.44 | 10.03 | 9.08 | 10.03 | +5.25% | 248,582 | 241,654,921 |
| 2024-06-03 | 9.62 | 9.83 | 9.3 | 9.53 | -1.45% | 125,029 | 119,136,383 |
| 2024-05-31 | 9.29 | 9.79 | 9.26 | 9.67 | +4.43% | 138,606 | 133,335,235 |
| 2024-05-30 | 9.22 | 9.36 | 9.15 | 9.26 | +0.22% | 91,273 | 84,480,812 |
| 2024-05-29 | 9.02 | 9.58 | 8.98 | 9.24 | +0.22% | 115,697 | 107,376,904 |
| 2024-05-28 | 9.18 | 9.76 | 9.12 | 9.22 | -1.81% | 159,397 | 149,493,380 |
| 2024-05-27 | 10.1 | 10.16 | 9.2 | 9.39 | -6.1% | 230,024 | 218,341,534 |
| 2024-05-24 | 9.35 | 10.04 | 9.31 | 10 | +5.37% | 277,730 | 273,455,108 |
| 2024-05-23 | 9.37 | 9.74 | 9.15 | 9.49 | +1.28% | 150,702 | 143,410,488 |
| 2024-05-22 | 9.27 | 9.39 | 9.21 | 9.37 | +0.97% | 29,381 | 27,325,180 |
| 2024-05-21 | 9.46 | 9.46 | 9.2 | 9.28 | -1.49% | 37,179 | 34,448,323 |
| 2024-05-20 | 9.3 | 9.48 | 9.25 | 9.42 | +1.62% | 45,291 | 42,528,878 |
| 2024-05-17 | 9.07 | 9.29 | 8.96 | 9.27 | +2.89% | 41,821 | 38,291,618 |
| 2024-05-16 | 9.02 | 9.19 | 8.98 | 9.01 | +0.67% | 33,648 | 30,587,652 |
| 2024-05-15 | 9.1 | 9.18 | 8.92 | 8.95 | -2.19% | 35,284 | 31,813,089 |
| 2024-05-14 | 9.02 | 9.26 | 9.02 | 9.15 | +1.22% | 37,935 | 34,778,305 |
| 2024-05-13 | 9.15 | 9.18 | 8.93 | 9.04 | -2.16% | 46,061 | 41,677,069 |
| 2024-05-10 | 9.47 | 9.55 | 9.19 | 9.24 | -1.7% | 43,828 | 40,779,294 |
| 2024-05-09 | 9.3 | 9.55 | 9.3 | 9.4 | +1.29% | 52,033 | 49,184,301 |
| 2024-05-08 | 9.48 | 9.65 | 9.17 | 9.28 | -2.21% | 78,050 | 73,156,166 |
| 2024-05-07 | 9.33 | 9.51 | 9.3 | 9.49 | +1.61% | 53,874 | 50,851,764 |
| 2024-05-06 | 9.19 | 9.36 | 9.19 | 9.34 | +3.2% | 49,383 | 45,938,002 |
| 2024-04-30 | 9.07 | 9.11 | 8.84 | 9.05 | +1% | 62,791 | 56,440,693 |
| 2024-04-29 | 8.66 | 9 | 8.66 | 8.96 | +2.99% | 59,658 | 53,295,348 |
| 2024-04-26 | 8.6 | 8.77 | 8.49 | 8.7 | +1.05% | 53,472 | 46,407,258 |
| 2024-04-25 | 8.55 | 8.75 | 8.45 | 8.61 | +0.7% | 61,789 | 53,337,483 |
| 2024-04-24 | 8.26 | 8.57 | 8.24 | 8.55 | +3.51% | 75,421 | 63,634,955 |
| 2024-04-23 | 8.11 | 8.37 | 8.06 | 8.26 | +2.23% | 63,872 | 52,524,505 |
| 2024-04-22 | 8.16 | 8.29 | 7.98 | 8.08 | -2.42% | 70,885 | 57,562,050 |
| 2024-04-19 | 8.1 | 8.6 | 8.02 | 8.28 | +1.6% | 98,236 | 81,622,056 |
| 2024-04-18 | 8.13 | 8.32 | 7.84 | 8.15 | +0.12% | 106,638 | 86,580,774 |
| 2024-04-17 | 7.5 | 8.14 | 7.5 | 8.14 | +10.75% | 109,639 | 86,753,130 |
| 2024-04-16 | 7.99 | 8.01 | 7.32 | 7.35 | -9.15% | 106,468 | 80,386,975 |
| 2024-04-15 | 8.5 | 8.77 | 7.92 | 8.09 | -6.47% | 126,572 | 103,825,073 |
| 2024-04-12 | 8.91 | 9.04 | 8.59 | 8.65 | -3.35% | 99,377 | 86,900,635 |
| 2024-04-11 | 8.93 | 9.12 | 8.81 | 8.95 | -1.1% | 89,093 | 80,061,461 |
| 2024-04-10 | 9.56 | 9.58 | 8.9 | 9.05 | -5.14% | 133,170 | 121,083,295 |
| 2024-04-09 | 9.25 | 9.54 | 9.18 | 9.54 | +3.7% | 120,584 | 113,630,069 |
| 2024-04-08 | 9.71 | 9.79 | 9.14 | 9.2 | -6.41% | 135,631 | 127,550,084 |
| 2024-04-03 | 10.15 | 10.27 | 9.7 | 9.83 | -4% | 132,519 | 130,679,433 |
| 2024-04-02 | 10.38 | 10.45 | 10.07 | 10.24 | -0.49% | 173,919 | 177,926,617 |
| 2024-04-01 | 9.12 | 10.88 | 9.12 | 10.29 | +13.2% | 246,518 | 249,010,607 |
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：