股票概览
11.05
-0.72%
-0.08
11.11
开盘价
11.29
最高价
11.02
最低价
214,983
成交量
数据更新至: 2024-06-28
技术指标
11.00
MA5 (5日均线)
10.94
MA10 (10日均线)
11.20
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 | 11.29 | 11.02 | 11.05 | -0.72% | 214,983 | 239,861,791 |
| 2024-06-27 | 11.15 | 11.27 | 11.09 | 11.13 | -0.54% | 193,663 | 216,167,717 |
| 2024-06-26 | 10.92 | 11.19 | 10.79 | 11.19 | +2.57% | 204,717 | 225,894,428 |
| 2024-06-25 | 10.7 | 11.02 | 10.68 | 10.91 | +1.96% | 216,229 | 235,536,893 |
| 2024-06-24 | 10.77 | 10.81 | 10.5 | 10.7 | -0.47% | 238,145 | 253,767,952 |
| 2024-06-21 | 10.63 | 10.88 | 10.61 | 10.75 | +1.22% | 227,446 | 244,277,348 |
| 2024-06-20 | 10.97 | 10.97 | 10.6 | 10.62 | -3.28% | 288,967 | 309,768,943 |
| 2024-06-19 | 11.12 | 11.14 | 10.94 | 10.98 | -0.99% | 117,411 | 129,146,356 |
| 2024-06-18 | 10.99 | 11.18 | 10.95 | 11.09 | +0.91% | 164,842 | 182,263,351 |
| 2024-06-17 | 11.05 | 11.08 | 10.8 | 10.99 | -1.26% | 229,642 | 250,948,818 |
| 2024-06-14 | 10.99 | 11.18 | 10.97 | 11.13 | +0.45% | 171,814 | 190,892,137 |
| 2024-06-13 | 11.52 | 11.56 | 11 | 11.08 | -4.32% | 428,296 | 479,326,749 |
| 2024-06-12 | 11.49 | 11.63 | 11.44 | 11.58 | +0.61% | 133,054 | 153,628,097 |
| 2024-06-11 | 11.4 | 11.58 | 11.29 | 11.51 | -0.95% | 195,541 | 223,602,635 |
| 2024-06-07 | 11.61 | 11.65 | 11.34 | 11.62 | +0.43% | 213,689 | 245,841,256 |
| 2024-06-06 | 11.55 | 11.7 | 11.47 | 11.57 | 0% | 164,982 | 190,953,700 |
| 2024-06-05 | 11.56 | 11.68 | 11.47 | 11.57 | +0.09% | 192,783 | 223,453,113 |
| 2024-06-04 | 11.53 | 11.61 | 11.38 | 11.56 | +1.05% | 270,425 | 310,441,600 |
| 2024-06-03 | 11.6 | 11.67 | 11.33 | 11.44 | -0.17% | 273,655 | 313,671,495 |
| 2024-05-31 | 11.72 | 11.81 | 11.44 | 11.46 | -2.05% | 283,146 | 327,516,701 |
| 2024-05-30 | 11.92 | 11.92 | 11.68 | 11.7 | -1.35% | 143,686 | 169,015,711 |
| 2024-05-29 | 11.82 | 11.99 | 11.74 | 11.86 | -1% | 184,594 | 219,170,368 |
| 2024-05-28 | 12.16 | 12.24 | 11.95 | 11.98 | -1.07% | 211,699 | 255,953,003 |
| 2024-05-27 | 12.45 | 12.47 | 11.86 | 12.11 | -2.96% | 563,259 | 680,720,414 |
| 2024-05-24 | 12.62 | 12.67 | 12.39 | 12.48 | -1.81% | 165,748 | 207,731,418 |
| 2024-05-23 | 12.55 | 12.72 | 12.32 | 12.71 | +0.71% | 299,263 | 374,275,671 |
| 2024-05-22 | 12.55 | 12.8 | 12.46 | 12.62 | +0.88% | 231,096 | 292,641,225 |
| 2024-05-21 | 12.6 | 12.66 | 12.36 | 12.51 | -1.26% | 248,705 | 310,152,203 |
| 2024-05-20 | 12.7 | 12.97 | 12.6 | 12.67 | +0.72% | 403,615 | 515,666,591 |
| 2024-05-17 | 12.68 | 12.72 | 12.29 | 12.58 | -0.79% | 375,548 | 467,492,120 |
| 2024-05-16 | 12.55 | 12.88 | 12.51 | 12.68 | +1.44% | 279,293 | 355,921,748 |
| 2024-05-15 | 12.6 | 12.77 | 12.46 | 12.5 | -1.26% | 228,895 | 288,347,722 |
| 2024-05-14 | 13 | 13.09 | 12.65 | 12.66 | -2.76% | 359,790 | 461,564,203 |
| 2024-05-13 | 13 | 13.04 | 12.72 | 13.02 | -0.38% | 290,809 | 374,753,176 |
| 2024-05-10 | 12.64 | 13.12 | 12.64 | 13.07 | +3.32% | 479,380 | 620,056,786 |
| 2024-05-09 | 12.48 | 12.73 | 12.3 | 12.65 | +1.12% | 446,227 | 560,088,471 |
| 2024-05-08 | 12.74 | 12.82 | 12.5 | 12.51 | -2.49% | 387,795 | 488,881,606 |
| 2024-05-07 | 12.4 | 12.94 | 12.4 | 12.83 | +2.89% | 637,373 | 815,437,982 |
| 2024-05-06 | 12.19 | 12.68 | 11.99 | 12.47 | +4.53% | 690,398 | 856,535,539 |
| 2024-04-30 | 11.92 | 12.29 | 11.78 | 11.93 | -0.75% | 368,172 | 444,602,664 |
| 2024-04-29 | 11.85 | 12.22 | 11.7 | 12.02 | +0.84% | 480,101 | 575,323,131 |
| 2024-04-26 | 11.65 | 11.99 | 11.51 | 11.92 | -0.5% | 680,799 | 798,698,200 |
| 2024-04-25 | 11.93 | 12.3 | 11.93 | 11.98 | -0.83% | 346,535 | 418,076,798 |
| 2024-04-24 | 11.99 | 12.25 | 11.71 | 12.08 | -0.66% | 449,579 | 539,340,593 |
| 2024-04-23 | 12.4 | 12.44 | 11.81 | 12.16 | -3.11% | 879,344 | 1,058,873,513 |
| 2024-04-22 | 11.99 | 12.94 | 11.96 | 12.55 | +4.15% | 870,383 | 1,079,889,619 |
| 2024-04-19 | 11.72 | 12.44 | 11.71 | 12.05 | +1.77% | 847,854 | 1,027,076,750 |
| 2024-04-18 | 11.25 | 12.05 | 11.15 | 11.84 | +4.23% | 1,078,233 | 1,261,482,439 |
| 2024-04-17 | 11.07 | 11.44 | 10.95 | 11.36 | +2.16% | 837,532 | 938,627,946 |
| 2024-04-16 | 11.17 | 11.34 | 10.96 | 11.12 | -2.28% | 759,415 | 847,006,692 |
| 2024-04-15 | 10.7 | 11.54 | 10.7 | 11.38 | +8.48% | 1,073,961 | 1,211,409,887 |
| 2024-04-12 | 10.65 | 10.71 | 10.44 | 10.49 | -2.15% | 302,105 | 318,435,258 |
| 2024-04-11 | 10.7 | 10.86 | 10.6 | 10.72 | -0.28% | 211,836 | 227,806,677 |
| 2024-04-10 | 10.87 | 10.88 | 10.53 | 10.75 | -1.56% | 290,102 | 310,306,786 |
| 2024-04-09 | 10.71 | 10.97 | 10.71 | 10.92 | +1.49% | 294,919 | 320,086,810 |
| 2024-04-08 | 11.14 | 11.16 | 10.68 | 10.76 | -3.67% | 475,391 | 517,992,338 |
| 2024-04-03 | 11.2 | 11.47 | 11 | 11.17 | +0.36% | 444,921 | 499,815,245 |
| 2024-04-02 | 11.19 | 11.25 | 11 | 11.13 | -0.63% | 341,369 | 378,473,270 |
| 2024-04-01 | 10.78 | 11.28 | 10.68 | 11.2 | +3.9% | 555,022 | 613,026,259 |
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：