股票概览
11.22
+2.47%
+0.27
10.95
开盘价
11.38
最高价
10.91
最低价
49,760
成交量
数据更新至: 2024-06-28
技术指标
11.12
MA5 (5日均线)
11.45
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 | 10.95 | 11.38 | 10.91 | 11.22 | +2.47% | 49,760 | 55,890,499 |
| 2024-06-27 | 11 | 11.09 | 10.93 | 10.95 | -2.32% | 27,746 | 30,565,697 |
| 2024-06-26 | 11.19 | 11.28 | 11.02 | 11.21 | -0.44% | 50,287 | 56,007,546 |
| 2024-06-25 | 10.97 | 11.31 | 10.97 | 11.26 | +2.64% | 38,720 | 43,243,548 |
| 2024-06-24 | 11.39 | 11.4 | 10.97 | 10.97 | -4.94% | 50,804 | 56,487,005 |
| 2024-06-21 | 11.52 | 11.66 | 11.51 | 11.54 | -0.43% | 23,064 | 26,686,823 |
| 2024-06-20 | 11.8 | 11.83 | 11.55 | 11.59 | -2.19% | 29,266 | 34,184,700 |
| 2024-06-19 | 11.94 | 11.95 | 11.78 | 11.85 | -0.5% | 26,988 | 31,935,147 |
| 2024-06-18 | 11.98 | 12.05 | 11.87 | 11.91 | -0.83% | 37,862 | 45,208,524 |
| 2024-06-17 | 11.98 | 12.05 | 11.91 | 12.01 | +0.17% | 29,190 | 34,994,722 |
| 2024-06-14 | 11.8 | 12.05 | 11.77 | 11.99 | +1.61% | 56,579 | 67,818,424 |
| 2024-06-13 | 11.9 | 11.93 | 11.75 | 11.8 | -0.59% | 24,962 | 29,587,008 |
| 2024-06-12 | 11.55 | 12.01 | 11.53 | 11.87 | +2.59% | 55,697 | 65,780,091 |
| 2024-06-11 | 11.77 | 11.79 | 11.5 | 11.57 | -1.62% | 45,090 | 52,254,341 |
| 2024-06-07 | 11.68 | 11.82 | 11.61 | 11.76 | +1.38% | 40,412 | 47,382,171 |
| 2024-06-06 | 11.9 | 11.98 | 11.57 | 11.6 | -2.52% | 75,155 | 87,791,455 |
| 2024-06-05 | 12.1 | 12.16 | 11.89 | 11.9 | -1.73% | 37,308 | 44,921,047 |
| 2024-06-04 | 12.07 | 12.15 | 11.9 | 12.11 | +0.33% | 43,822 | 52,880,908 |
| 2024-06-03 | 12.15 | 12.15 | 11.88 | 12.07 | -0.66% | 50,209 | 60,261,993 |
| 2024-05-31 | 12.26 | 12.28 | 12.08 | 12.15 | -0.65% | 40,773 | 49,533,453 |
| 2024-05-30 | 12.34 | 12.37 | 12.18 | 12.23 | -1.37% | 40,746 | 50,001,152 |
| 2024-05-29 | 12.21 | 12.53 | 12.2 | 12.4 | +1.22% | 85,683 | 106,174,182 |
| 2024-05-28 | 12.18 | 12.45 | 12.17 | 12.25 | -0.49% | 60,217 | 74,097,537 |
| 2024-05-27 | 11.92 | 12.33 | 11.82 | 12.31 | +3.01% | 82,327 | 99,617,432 |
| 2024-05-24 | 12 | 12.14 | 11.94 | 11.95 | -0.5% | 42,041 | 50,531,081 |
| 2024-05-23 | 12.41 | 12.41 | 12 | 12.01 | -3.15% | 86,806 | 105,244,469 |
| 2024-05-22 | 12.58 | 12.58 | 12.31 | 12.4 | -1.74% | 103,217 | 128,156,592 |
| 2024-05-21 | 12.28 | 12.85 | 12.15 | 12.62 | +1.86% | 197,653 | 248,536,174 |
| 2024-05-20 | 12.35 | 12.5 | 12.18 | 12.39 | +3.42% | 217,033 | 268,429,571 |
| 2024-05-17 | 12.01 | 12.04 | 11.85 | 11.98 | -0.08% | 49,283 | 58,711,596 |
| 2024-05-16 | 11.77 | 12.09 | 11.77 | 11.99 | +1.78% | 88,734 | 106,202,573 |
| 2024-05-15 | 11.86 | 11.95 | 11.74 | 11.78 | -0.67% | 52,509 | 62,048,831 |
| 2024-05-14 | 12 | 12.04 | 11.84 | 11.86 | -1.08% | 59,380 | 70,815,247 |
| 2024-05-13 | 11.99 | 12.09 | 11.72 | 11.99 | +0.08% | 88,715 | 105,491,786 |
| 2024-05-10 | 11.83 | 12.12 | 11.82 | 11.98 | +1.18% | 110,762 | 132,946,657 |
| 2024-05-09 | 11.76 | 11.89 | 11.73 | 11.84 | +0.59% | 52,460 | 62,104,808 |
| 2024-05-08 | 11.95 | 11.95 | 11.72 | 11.77 | -1.51% | 77,258 | 91,059,121 |
| 2024-05-07 | 11.9 | 12.05 | 11.82 | 11.95 | -0.08% | 95,441 | 113,955,956 |
| 2024-05-06 | 12.1 | 12.1 | 11.91 | 11.96 | -1.56% | 112,837 | 135,009,301 |
| 2024-04-30 | 12.5 | 12.5 | 11.8 | 12.15 | -5.3% | 179,586 | 216,848,290 |
| 2024-04-29 | 12.73 | 12.88 | 12.52 | 12.83 | +0.71% | 118,956 | 151,636,118 |
| 2024-04-26 | 12.69 | 12.83 | 12.63 | 12.74 | +0.47% | 116,926 | 148,831,968 |
| 2024-04-25 | 12.9 | 13 | 12.62 | 12.68 | -2.31% | 131,720 | 168,047,270 |
| 2024-04-24 | 12.91 | 13.16 | 12.87 | 12.98 | -0.23% | 127,788 | 165,622,320 |
| 2024-04-23 | 13.24 | 13.47 | 12.97 | 13.01 | -2.84% | 183,055 | 241,010,774 |
| 2024-04-22 | 12.86 | 13.42 | 12.36 | 13.39 | +3.96% | 271,323 | 353,897,965 |
| 2024-04-19 | 12.87 | 13.12 | 12.65 | 12.88 | -1.75% | 157,253 | 202,511,519 |
| 2024-04-18 | 12.82 | 13.24 | 12.66 | 13.11 | +1.94% | 192,016 | 250,404,458 |
| 2024-04-17 | 12.55 | 12.98 | 12.55 | 12.86 | +2.47% | 190,324 | 243,971,106 |
| 2024-04-16 | 13.02 | 13.19 | 12.4 | 12.55 | -6.27% | 241,606 | 306,462,957 |
| 2024-04-15 | 13.6 | 13.92 | 12.93 | 13.39 | -2.33% | 348,105 | 461,848,017 |
| 2024-04-12 | 13.06 | 14.21 | 12.95 | 13.71 | +2.77% | 356,619 | 477,074,123 |
| 2024-04-11 | 12.63 | 13.44 | 12.5 | 13.34 | +4.06% | 219,111 | 283,726,312 |
| 2024-04-10 | 12.74 | 13.13 | 12.64 | 12.82 | -0.77% | 196,657 | 252,266,666 |
| 2024-04-09 | 12.2 | 13.26 | 12.19 | 12.92 | +5.13% | 281,388 | 359,845,640 |
| 2024-04-08 | 12.6 | 12.73 | 12.28 | 12.29 | -1.52% | 132,110 | 164,696,103 |
| 2024-04-03 | 12.35 | 12.53 | 12.25 | 12.48 | +1.05% | 119,405 | 148,302,617 |
| 2024-04-02 | 12.4 | 12.57 | 12.23 | 12.35 | -0.4% | 108,826 | 135,025,360 |
| 2024-04-01 | 12.22 | 12.41 | 12.1 | 12.4 | +1.47% | 103,465 | 126,962,542 |
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：