股票概览
11.04
+0.82%
+0.09
10.94
开盘价
11.19
最高价
10.85
最低价
126,989
成交量
数据更新至: 2024-06-28
技术指标
10.89
MA5 (5日均线)
11.13
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 | 10.94 | 11.19 | 10.85 | 11.04 | +0.82% | 126,989 | 140,636,864 |
| 2024-06-27 | 11.16 | 11.18 | 10.95 | 10.95 | -2.23% | 109,575 | 121,045,998 |
| 2024-06-26 | 10.6 | 11.2 | 10.47 | 11.2 | +6.26% | 162,888 | 177,369,399 |
| 2024-06-25 | 10.71 | 10.79 | 10.38 | 10.54 | -1.68% | 127,905 | 135,384,441 |
| 2024-06-24 | 11.16 | 11.16 | 10.7 | 10.72 | -4.37% | 135,576 | 147,619,653 |
| 2024-06-21 | 11.06 | 11.29 | 10.97 | 11.21 | +0.99% | 110,985 | 124,067,708 |
| 2024-06-20 | 11.5 | 11.52 | 11.09 | 11.1 | -3.14% | 145,390 | 163,266,417 |
| 2024-06-19 | 11.71 | 11.74 | 11.46 | 11.46 | -1.63% | 118,494 | 137,425,982 |
| 2024-06-18 | 11.45 | 11.72 | 11.42 | 11.65 | +1.75% | 132,813 | 154,416,880 |
| 2024-06-17 | 11.41 | 11.56 | 11.38 | 11.45 | -0.35% | 95,676 | 109,726,116 |
| 2024-06-14 | 11.33 | 11.53 | 11.27 | 11.49 | +1.41% | 130,160 | 148,659,285 |
| 2024-06-13 | 11.43 | 11.46 | 11.3 | 11.33 | -0.44% | 130,379 | 148,368,560 |
| 2024-06-12 | 11.15 | 11.44 | 11.11 | 11.38 | +2.43% | 148,955 | 168,718,640 |
| 2024-06-11 | 10.9 | 11.13 | 10.77 | 11.11 | +1.18% | 114,410 | 125,951,331 |
| 2024-06-07 | 10.96 | 11.12 | 10.83 | 10.98 | +1.1% | 128,301 | 140,795,284 |
| 2024-06-06 | 11.27 | 11.39 | 10.8 | 10.86 | -3.64% | 235,066 | 258,211,932 |
| 2024-06-05 | 11.34 | 11.51 | 11.26 | 11.27 | -0.88% | 103,845 | 118,368,011 |
| 2024-06-04 | 11.37 | 11.41 | 11.15 | 11.37 | -0.52% | 175,359 | 197,392,023 |
| 2024-06-03 | 11.56 | 11.58 | 11.33 | 11.43 | -1.04% | 133,222 | 152,634,615 |
| 2024-05-31 | 11.42 | 11.57 | 11.41 | 11.55 | +1.32% | 119,566 | 137,848,500 |
| 2024-05-30 | 11.55 | 11.55 | 11.31 | 11.4 | -1.47% | 152,219 | 173,640,374 |
| 2024-05-29 | 11.6 | 11.73 | 11.51 | 11.57 | -0.26% | 109,879 | 127,696,255 |
| 2024-05-28 | 11.69 | 11.88 | 11.56 | 11.6 | -1.44% | 138,861 | 162,086,482 |
| 2024-05-27 | 11.68 | 11.79 | 11.43 | 11.77 | +1.2% | 152,185 | 176,351,727 |
| 2024-05-24 | 11.91 | 11.99 | 11.62 | 11.63 | -2.27% | 175,736 | 206,750,907 |
| 2024-05-23 | 12.16 | 12.21 | 11.87 | 11.9 | -2.14% | 172,519 | 206,675,221 |
| 2024-05-22 | 12.22 | 12.24 | 12.04 | 12.16 | -0.82% | 155,223 | 188,526,035 |
| 2024-05-21 | 12.4 | 12.49 | 12.25 | 12.26 | -0.73% | 225,546 | 279,129,890 |
| 2024-05-20 | 12.08 | 12.39 | 11.98 | 12.35 | +1.56% | 239,943 | 294,635,325 |
| 2024-05-17 | 11.98 | 12.16 | 11.86 | 12.16 | +1% | 183,096 | 220,641,744 |
| 2024-05-16 | 12.08 | 12.22 | 11.97 | 12.04 | +0.5% | 234,633 | 283,918,026 |
| 2024-05-15 | 11.96 | 12.15 | 11.86 | 11.98 | -0.91% | 129,438 | 155,604,198 |
| 2024-05-14 | 12.01 | 12.18 | 11.91 | 12.09 | +1.26% | 197,231 | 237,572,133 |
| 2024-05-13 | 12.38 | 12.38 | 11.88 | 11.94 | -3.79% | 328,483 | 395,166,452 |
| 2024-05-10 | 12.61 | 12.71 | 12.33 | 12.41 | -2.21% | 228,252 | 283,815,915 |
| 2024-05-09 | 12.71 | 12.77 | 12.51 | 12.69 | +0.32% | 254,419 | 321,544,468 |
| 2024-05-08 | 13.11 | 13.12 | 12.61 | 12.65 | -4.02% | 286,907 | 366,464,591 |
| 2024-05-07 | 13.11 | 13.49 | 12.98 | 13.18 | -0.08% | 301,423 | 398,615,446 |
| 2024-05-06 | 13.59 | 13.67 | 13.15 | 13.19 | -0.98% | 317,573 | 422,500,239 |
| 2024-04-30 | 13.59 | 13.69 | 13.18 | 13.32 | +0.08% | 403,871 | 539,478,937 |
| 2024-04-29 | 13.07 | 13.52 | 13 | 13.31 | +5.55% | 493,535 | 653,980,241 |
| 2024-04-26 | 11.98 | 12.77 | 11.98 | 12.61 | +5.97% | 431,602 | 536,566,822 |
| 2024-04-25 | 12.03 | 12.06 | 11.86 | 11.9 | -1.08% | 195,424 | 233,174,344 |
| 2024-04-24 | 11.4 | 12.1 | 11.4 | 12.03 | +6.08% | 310,285 | 367,012,188 |
| 2024-04-23 | 11.47 | 11.62 | 11.31 | 11.34 | -0.53% | 153,657 | 175,673,255 |
| 2024-04-22 | 11.41 | 11.64 | 11.11 | 11.4 | -2.48% | 178,821 | 203,384,316 |
| 2024-04-19 | 11.9 | 11.96 | 11.61 | 11.69 | -2.09% | 205,096 | 240,996,761 |
| 2024-04-18 | 12.06 | 12.29 | 11.81 | 11.94 | -1% | 280,769 | 338,734,823 |
| 2024-04-17 | 11.55 | 12.11 | 11.47 | 12.06 | +6.73% | 322,777 | 385,641,675 |
| 2024-04-16 | 12.21 | 12.27 | 11.27 | 11.3 | -7.45% | 405,578 | 474,565,567 |
| 2024-04-15 | 12.41 | 12.57 | 12.03 | 12.21 | -2.09% | 324,216 | 397,927,317 |
| 2024-04-12 | 12.69 | 12.95 | 12.4 | 12.47 | -1.19% | 420,876 | 536,517,667 |
| 2024-04-11 | 12.12 | 12.95 | 12.11 | 12.62 | +2.69% | 492,295 | 624,197,466 |
| 2024-04-10 | 12.01 | 12.38 | 11.74 | 12.29 | +1.49% | 372,413 | 450,904,822 |
| 2024-04-09 | 12.32 | 12.38 | 11.89 | 12.11 | -1.22% | 251,676 | 303,135,663 |
| 2024-04-08 | 12.05 | 12.5 | 12.01 | 12.26 | +0.57% | 303,777 | 372,525,834 |
| 2024-04-03 | 12.75 | 12.79 | 12.15 | 12.19 | -5.14% | 457,689 | 564,132,143 |
| 2024-04-02 | 13.48 | 13.5 | 12.74 | 12.85 | -4.67% | 599,409 | 777,423,175 |
| 2024-04-01 | 13.1 | 13.66 | 13.05 | 13.48 | +4.5% | 586,774 | 784,877,163 |
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：