股票概览
11.31
+5.31%
+0.57
10.64
开盘价
11.55
最高价
10.61
最低价
81,741
成交量
数据更新至: 2024-06-28
技术指标
10.91
MA5 (5日均线)
11.58
MA10 (10日均线)
11.97
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 | 10.64 | 11.55 | 10.61 | 11.31 | +5.31% | 81,741 | 91,856,164 |
| 2024-06-27 | 10.9 | 11.07 | 10.7 | 10.74 | -2.63% | 43,229 | 47,007,754 |
| 2024-06-26 | 10.48 | 11.09 | 10.29 | 11.03 | +5.05% | 68,920 | 73,839,942 |
| 2024-06-25 | 10.93 | 11.09 | 10.36 | 10.5 | -4.46% | 81,733 | 87,167,091 |
| 2024-06-24 | 11.36 | 11.48 | 10.97 | 10.99 | -4.02% | 69,298 | 77,646,196 |
| 2024-06-21 | 11.8 | 11.95 | 11.41 | 11.45 | -6.61% | 104,820 | 121,752,706 |
| 2024-06-20 | 12.3 | 12.68 | 12.22 | 12.26 | -0.89% | 99,676 | 124,358,193 |
| 2024-06-19 | 12.32 | 12.52 | 12.17 | 12.37 | -0.56% | 71,645 | 88,331,991 |
| 2024-06-18 | 12.69 | 12.69 | 12.3 | 12.44 | -2.05% | 93,495 | 116,673,310 |
| 2024-06-17 | 12.18 | 12.75 | 12.01 | 12.7 | +3.67% | 115,894 | 144,889,699 |
| 2024-06-14 | 11.98 | 12.34 | 11.79 | 12.25 | +1.07% | 90,882 | 110,303,839 |
| 2024-06-13 | 12.58 | 12.86 | 12.03 | 12.12 | -4.04% | 139,230 | 173,753,530 |
| 2024-06-12 | 12.7 | 12.9 | 12.49 | 12.63 | -3.14% | 159,259 | 201,479,442 |
| 2024-06-11 | 12.5 | 13.19 | 12.25 | 13.04 | +2.84% | 194,209 | 249,769,044 |
| 2024-06-07 | 12.5 | 13.03 | 12.35 | 12.68 | -1.93% | 189,047 | 239,076,120 |
| 2024-06-06 | 12.2 | 12.97 | 11.78 | 12.93 | +5.98% | 269,163 | 334,958,066 |
| 2024-06-05 | 12.44 | 13.39 | 12.15 | 12.2 | -2.79% | 253,301 | 321,439,940 |
| 2024-06-04 | 11.34 | 12.55 | 11.02 | 12.55 | +9.04% | 222,884 | 265,373,361 |
| 2024-06-03 | 11.6 | 11.88 | 11.35 | 11.51 | -1.62% | 87,187 | 101,147,127 |
| 2024-05-31 | 11.67 | 12.19 | 11.65 | 11.7 | -2.34% | 110,831 | 130,913,454 |
| 2024-05-30 | 11.77 | 12.2 | 11.62 | 11.98 | +0.34% | 169,359 | 202,402,061 |
| 2024-05-29 | 12.09 | 12.48 | 11.88 | 11.94 | -3.24% | 189,870 | 230,207,084 |
| 2024-05-28 | 11.3 | 13.4 | 11.3 | 12.34 | +6.56% | 294,930 | 367,000,687 |
| 2024-05-27 | 10.63 | 11.58 | 10.62 | 11.58 | +7.32% | 158,481 | 178,985,076 |
| 2024-05-24 | 10.7 | 11.02 | 10.63 | 10.79 | +1.22% | 55,217 | 59,917,384 |
| 2024-05-23 | 10.87 | 10.87 | 10.65 | 10.66 | -1.48% | 31,384 | 33,683,422 |
| 2024-05-22 | 10.78 | 10.85 | 10.64 | 10.82 | +1.31% | 33,957 | 36,532,417 |
| 2024-05-21 | 10.8 | 10.85 | 10.6 | 10.68 | -1.57% | 27,572 | 29,471,877 |
| 2024-05-20 | 10.68 | 11.03 | 10.55 | 10.85 | +2.07% | 50,188 | 54,233,283 |
| 2024-05-17 | 10.68 | 10.79 | 10.54 | 10.63 | -0.28% | 45,954 | 48,946,814 |
| 2024-05-16 | 10.76 | 11.04 | 10.62 | 10.66 | -1.2% | 59,555 | 64,206,460 |
| 2024-05-15 | 11.12 | 11.33 | 10.77 | 10.79 | -5.18% | 87,596 | 96,030,410 |
| 2024-05-14 | 10.92 | 11.7 | 10.8 | 11.38 | +2.06% | 119,133 | 134,227,902 |
| 2024-05-13 | 10.74 | 11.54 | 10.51 | 11.15 | +2.01% | 126,811 | 139,969,249 |
| 2024-05-10 | 10.66 | 11.09 | 10.42 | 10.93 | +2.92% | 89,754 | 96,987,657 |
| 2024-05-09 | 10.32 | 10.65 | 10.32 | 10.62 | +1.92% | 26,739 | 28,254,030 |
| 2024-05-08 | 10.64 | 10.65 | 10.39 | 10.42 | -2.25% | 26,613 | 27,905,518 |
| 2024-05-07 | 10.56 | 10.7 | 10.49 | 10.66 | +1.04% | 30,479 | 32,347,456 |
| 2024-05-06 | 10.53 | 10.65 | 10.42 | 10.55 | +1.25% | 42,712 | 44,925,019 |
| 2024-04-30 | 10.46 | 10.53 | 10.26 | 10.42 | -0.38% | 36,858 | 38,380,991 |
| 2024-04-29 | 10.17 | 10.66 | 10.17 | 10.46 | +1.65% | 56,429 | 59,103,550 |
| 2024-04-26 | 9.97 | 10.35 | 9.87 | 10.29 | +3.21% | 57,482 | 58,228,167 |
| 2024-04-25 | 9.87 | 10.04 | 9.78 | 9.97 | +0.71% | 25,499 | 25,376,800 |
| 2024-04-24 | 9.62 | 9.94 | 9.62 | 9.9 | +2.7% | 32,936 | 32,424,980 |
| 2024-04-23 | 9.38 | 9.7 | 9.2 | 9.64 | +2.99% | 40,255 | 38,338,602 |
| 2024-04-22 | 9.4 | 9.5 | 9.04 | 9.36 | -0.74% | 31,842 | 29,547,152 |
| 2024-04-19 | 9.73 | 9.88 | 9.34 | 9.43 | -3.87% | 39,557 | 37,563,607 |
| 2024-04-18 | 9.88 | 9.97 | 9.65 | 9.81 | -1.11% | 38,754 | 38,173,317 |
| 2024-04-17 | 9.14 | 9.97 | 9.06 | 9.92 | +8.77% | 62,011 | 60,499,432 |
| 2024-04-16 | 9.96 | 10.13 | 9 | 9.12 | -10.06% | 75,073 | 70,646,569 |
| 2024-04-15 | 10.52 | 10.84 | 9.95 | 10.14 | -3.8% | 73,883 | 77,120,555 |
| 2024-04-12 | 10.54 | 10.85 | 10.48 | 10.54 | -0.75% | 64,999 | 69,007,188 |
| 2024-04-11 | 10 | 10.8 | 10 | 10.62 | +5.46% | 80,290 | 84,131,019 |
| 2024-04-10 | 10.4 | 10.54 | 9.99 | 10.07 | -3.27% | 46,421 | 47,129,027 |
| 2024-04-09 | 10.01 | 10.79 | 9.95 | 10.41 | +3.79% | 66,275 | 68,566,724 |
| 2024-04-08 | 10.32 | 10.46 | 10.02 | 10.03 | -3.74% | 55,015 | 55,983,722 |
| 2024-04-03 | 10.65 | 10.73 | 10.42 | 10.42 | -2.8% | 55,842 | 58,742,136 |
| 2024-04-02 | 10.8 | 11.07 | 10.61 | 10.72 | -3.42% | 97,565 | 105,344,498 |
| 2024-04-01 | 10.51 | 12.01 | 10.51 | 11.1 | +10.89% | 148,625 | 168,767,450 |
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：