股票概览
11.66
+3.92%
+0.44
11.11
开盘价
11.72
最高价
11.11
最低价
179,755
成交量
数据更新至: 2024-06-28
技术指标
11.36
MA5 (5日均线)
11.29
MA10 (10日均线)
11.24
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 | 11.72 | 11.11 | 11.66 | +3.92% | 179,755 | 206,924,287 |
| 2024-06-27 | 11.2 | 11.41 | 11.16 | 11.22 | -0.62% | 95,455 | 107,281,503 |
| 2024-06-26 | 11.2 | 11.32 | 11.02 | 11.29 | +0.62% | 122,824 | 137,270,402 |
| 2024-06-25 | 11.46 | 11.46 | 11.17 | 11.22 | -1.58% | 108,476 | 122,199,288 |
| 2024-06-24 | 11.41 | 11.53 | 11.33 | 11.4 | -0.7% | 127,120 | 145,246,018 |
| 2024-06-21 | 11.29 | 11.57 | 11.21 | 11.48 | +1.32% | 157,938 | 180,754,690 |
| 2024-06-20 | 11.01 | 11.42 | 11.01 | 11.33 | +2.53% | 141,511 | 159,217,436 |
| 2024-06-19 | 11.08 | 11.22 | 11.01 | 11.05 | -0.36% | 105,844 | 117,544,151 |
| 2024-06-18 | 11.15 | 11.18 | 10.97 | 11.09 | -0.54% | 122,098 | 134,925,531 |
| 2024-06-17 | 11.3 | 11.44 | 11.06 | 11.15 | -2.71% | 245,807 | 275,217,151 |
| 2024-06-14 | 11.59 | 11.88 | 11.3 | 11.46 | -1.38% | 398,247 | 460,024,989 |
| 2024-06-13 | 11.57 | 12.08 | 11.51 | 11.62 | -0.43% | 272,605 | 319,933,109 |
| 2024-06-12 | 11.54 | 11.73 | 11.42 | 11.67 | +1.13% | 160,599 | 185,879,751 |
| 2024-06-11 | 11.4 | 11.6 | 11.23 | 11.54 | +1.32% | 260,333 | 297,691,998 |
| 2024-06-07 | 11 | 11.47 | 11 | 11.39 | +3.17% | 238,275 | 268,254,580 |
| 2024-06-06 | 10.92 | 11.15 | 10.88 | 11.04 | +0.64% | 190,640 | 210,657,180 |
| 2024-06-05 | 10.82 | 11.03 | 10.73 | 10.97 | +1.11% | 213,036 | 232,665,362 |
| 2024-06-04 | 10.65 | 10.91 | 10.56 | 10.85 | +2.46% | 200,387 | 216,297,046 |
| 2024-06-03 | 10.71 | 10.77 | 10.48 | 10.59 | -1.21% | 216,146 | 228,961,440 |
| 2024-05-31 | 10.7 | 10.76 | 10.6 | 10.72 | +0.28% | 114,264 | 122,223,252 |
| 2024-05-30 | 10.77 | 10.84 | 10.65 | 10.69 | -1.11% | 147,734 | 158,345,219 |
| 2024-05-29 | 10.84 | 10.9 | 10.71 | 10.81 | -0.83% | 115,501 | 124,866,194 |
| 2024-05-28 | 10.85 | 11.05 | 10.82 | 10.9 | -0.18% | 146,044 | 159,779,688 |
| 2024-05-27 | 10.81 | 11.13 | 10.8 | 10.92 | +1.11% | 315,038 | 345,674,932 |
| 2024-05-24 | 10.45 | 10.94 | 10.45 | 10.8 | +3.45% | 312,901 | 337,807,367 |
| 2024-05-23 | 10.69 | 10.7 | 10.41 | 10.44 | -2.34% | 140,690 | 147,798,038 |
| 2024-05-22 | 10.58 | 10.77 | 10.56 | 10.69 | +1.14% | 148,411 | 158,491,874 |
| 2024-05-21 | 10.55 | 10.62 | 10.44 | 10.57 | 0% | 123,647 | 130,155,477 |
| 2024-05-20 | 10.25 | 10.6 | 10.17 | 10.57 | +3.12% | 159,086 | 166,232,519 |
| 2024-05-17 | 10.22 | 10.27 | 10.14 | 10.25 | +0.49% | 99,811 | 101,812,089 |
| 2024-05-16 | 10.3 | 10.39 | 10.18 | 10.2 | -0.78% | 113,320 | 116,471,910 |
| 2024-05-15 | 10.44 | 10.55 | 10.27 | 10.28 | -1.63% | 121,463 | 126,113,049 |
| 2024-05-14 | 10.35 | 10.54 | 10.23 | 10.45 | +0.67% | 176,034 | 183,738,082 |
| 2024-05-13 | 10.12 | 10.48 | 10.08 | 10.38 | +2.27% | 202,871 | 208,710,946 |
| 2024-05-10 | 9.99 | 10.18 | 9.93 | 10.15 | +1.4% | 171,979 | 172,998,369 |
| 2024-05-09 | 9.78 | 10.04 | 9.76 | 10.01 | +2.25% | 117,138 | 116,482,222 |
| 2024-05-08 | 9.85 | 9.9 | 9.77 | 9.79 | -0.41% | 118,584 | 116,509,827 |
| 2024-05-07 | 10.07 | 10.09 | 9.82 | 9.83 | -2.48% | 190,463 | 188,966,504 |
| 2024-05-06 | 10.04 | 10.11 | 9.88 | 10.08 | +0.9% | 197,070 | 197,531,793 |
| 2024-04-30 | 9.87 | 10.12 | 9.87 | 9.99 | +1.22% | 188,948 | 189,016,695 |
| 2024-04-29 | 9.76 | 9.92 | 9.55 | 9.87 | +0.71% | 245,526 | 238,903,685 |
| 2024-04-26 | 9.72 | 9.87 | 9.6 | 9.8 | +1.34% | 193,578 | 188,549,148 |
| 2024-04-25 | 9.78 | 9.83 | 9.62 | 9.67 | -2.81% | 188,135 | 182,682,024 |
| 2024-04-24 | 9.74 | 10.01 | 9.74 | 9.95 | +2.26% | 217,550 | 215,647,404 |
| 2024-04-23 | 10.01 | 10.07 | 9.68 | 9.73 | -3.18% | 276,415 | 271,034,761 |
| 2024-04-22 | 10.18 | 10.37 | 10 | 10.05 | -2.05% | 223,199 | 226,555,910 |
| 2024-04-19 | 10.13 | 10.37 | 10.11 | 10.26 | +0.59% | 281,266 | 288,476,969 |
| 2024-04-18 | 10.3 | 10.44 | 10.01 | 10.2 | -3.41% | 474,307 | 482,145,867 |
| 2024-04-17 | 10.48 | 10.58 | 10.3 | 10.56 | +0.57% | 148,756 | 155,516,693 |
| 2024-04-16 | 10.61 | 10.74 | 10.49 | 10.5 | -1.41% | 178,847 | 190,058,064 |
| 2024-04-15 | 10.44 | 10.7 | 10.33 | 10.65 | +2.5% | 190,423 | 200,770,439 |
| 2024-04-12 | 10.49 | 10.53 | 10.3 | 10.39 | -0.76% | 141,723 | 147,874,929 |
| 2024-04-11 | 10.3 | 10.54 | 10.23 | 10.47 | +1.65% | 156,208 | 162,893,457 |
| 2024-04-10 | 10.3 | 10.44 | 10.2 | 10.3 | -0.29% | 134,223 | 138,655,885 |
| 2024-04-09 | 10.5 | 10.53 | 10.28 | 10.33 | -1.53% | 130,353 | 135,192,839 |
| 2024-04-08 | 10.39 | 10.59 | 10.32 | 10.49 | +0.29% | 118,490 | 124,157,281 |
| 2024-04-03 | 10.54 | 10.56 | 10.36 | 10.46 | -0.85% | 129,354 | 134,896,804 |
| 2024-04-02 | 10.46 | 10.6 | 10.44 | 10.55 | +0.67% | 198,614 | 208,681,844 |
| 2024-04-01 | 10.53 | 10.55 | 10.33 | 10.48 | -0.47% | 209,986 | 219,586,332 |
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：