股票概览
11.23
+2%
+0.22
10.93
开盘价
11.34
最高价
10.8
最低价
133,807
成交量
数据更新至: 2024-06-28
技术指标
11.29
MA5 (5日均线)
10.92
MA10 (10日均线)
10.75
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 | 10.93 | 11.34 | 10.8 | 11.23 | +2% | 133,807 | 148,752,527 |
| 2024-06-27 | 11.02 | 11.18 | 10.85 | 11.01 | -3% | 128,161 | 141,004,670 |
| 2024-06-26 | 11.34 | 11.42 | 10.74 | 11.35 | -2.16% | 229,463 | 255,353,834 |
| 2024-06-25 | 11 | 11.89 | 10.9 | 11.6 | +3.02% | 247,583 | 286,438,736 |
| 2024-06-24 | 11.02 | 11.41 | 10.4 | 11.26 | +1.08% | 222,959 | 244,422,007 |
| 2024-06-21 | 11.2 | 11.71 | 10.74 | 11.14 | 0% | 246,373 | 275,847,435 |
| 2024-06-20 | 10.22 | 11.14 | 10.14 | 11.14 | +9.97% | 176,811 | 192,026,561 |
| 2024-06-19 | 10.15 | 10.41 | 10.03 | 10.13 | +0.1% | 71,771 | 73,361,853 |
| 2024-06-18 | 10.03 | 10.27 | 10.03 | 10.12 | -0.49% | 60,491 | 61,322,655 |
| 2024-06-17 | 10.32 | 10.49 | 9.93 | 10.17 | -2.87% | 103,256 | 104,886,686 |
| 2024-06-14 | 10.7 | 11.15 | 10.18 | 10.47 | -1.41% | 85,873 | 91,104,230 |
| 2024-06-13 | 10.66 | 10.9 | 10.51 | 10.62 | -1.03% | 61,222 | 65,350,279 |
| 2024-06-12 | 10.3 | 10.81 | 10.16 | 10.73 | +3.17% | 101,813 | 107,470,910 |
| 2024-06-11 | 9.74 | 10.53 | 9.56 | 10.4 | +4.73% | 129,157 | 131,009,790 |
| 2024-06-07 | 9.7 | 10.14 | 9.7 | 9.93 | +2.16% | 95,964 | 95,393,284 |
| 2024-06-06 | 10.35 | 10.39 | 9.61 | 9.72 | -5.81% | 155,320 | 153,505,502 |
| 2024-06-05 | 10.72 | 11.08 | 10.18 | 10.32 | -5.23% | 166,607 | 175,814,474 |
| 2024-06-04 | 11.97 | 12.2 | 10.77 | 10.89 | -9.02% | 256,167 | 286,230,882 |
| 2024-06-03 | 10.87 | 11.97 | 10.44 | 11.97 | +10.02% | 236,317 | 270,679,156 |
| 2024-05-31 | 10.75 | 11.18 | 10.72 | 10.88 | 0% | 65,865 | 72,287,511 |
| 2024-05-30 | 11.01 | 11.1 | 10.73 | 10.88 | -2.16% | 90,220 | 98,082,969 |
| 2024-05-29 | 11.34 | 11.38 | 10.96 | 11.12 | -2.28% | 102,642 | 113,964,728 |
| 2024-05-28 | 11.9 | 12.34 | 11.29 | 11.38 | -4.37% | 126,354 | 146,868,608 |
| 2024-05-27 | 11.84 | 11.99 | 11.57 | 11.9 | +1.97% | 77,166 | 91,153,981 |
| 2024-05-24 | 11.75 | 11.89 | 11.45 | 11.67 | -1.19% | 116,202 | 135,167,909 |
| 2024-05-23 | 12.4 | 12.88 | 11.56 | 11.81 | -5.44% | 182,701 | 222,526,298 |
| 2024-05-22 | 12.42 | 13.15 | 12.39 | 12.49 | -0.64% | 117,050 | 148,623,263 |
| 2024-05-21 | 12.75 | 12.95 | 12.39 | 12.57 | -2.41% | 82,294 | 103,362,473 |
| 2024-05-20 | 12.3 | 13.2 | 12.2 | 12.88 | +3.95% | 158,772 | 201,143,357 |
| 2024-05-17 | 13.07 | 13.13 | 12.16 | 12.39 | -6.84% | 190,608 | 239,858,113 |
| 2024-05-16 | 12.45 | 13.92 | 12.33 | 13.3 | +4.23% | 211,360 | 278,997,144 |
| 2024-05-15 | 12.26 | 12.99 | 12.03 | 12.76 | +5.8% | 227,408 | 285,229,956 |
| 2024-05-14 | 10.77 | 12.06 | 10.77 | 12.06 | +10.04% | 168,789 | 196,373,874 |
| 2024-05-13 | 10.78 | 11.72 | 10.76 | 10.96 | +2.91% | 148,816 | 165,854,133 |
| 2024-05-10 | 10.58 | 10.7 | 10.41 | 10.65 | +0.09% | 85,017 | 90,002,882 |
| 2024-05-09 | 10.89 | 10.89 | 10.53 | 10.64 | -4.4% | 120,919 | 129,203,092 |
| 2024-05-08 | 10.66 | 11.19 | 10.3 | 11.13 | +5% | 190,951 | 204,125,648 |
| 2024-05-07 | 10.94 | 11.02 | 10.45 | 10.6 | -4.25% | 143,366 | 152,787,846 |
| 2024-05-06 | 11.23 | 11.32 | 10.82 | 11.07 | -0.27% | 146,130 | 161,205,752 |
| 2024-04-30 | 10.09 | 11.1 | 10.09 | 11.1 | +10.01% | 164,768 | 177,082,569 |
| 2024-04-29 | 9.6 | 10.29 | 9.57 | 10.09 | +4.45% | 105,082 | 105,269,564 |
| 2024-04-26 | 9.3 | 9.82 | 9.3 | 9.66 | +3.09% | 107,527 | 102,760,397 |
| 2024-04-25 | 9.35 | 9.41 | 9.18 | 9.37 | -0.21% | 90,279 | 83,792,568 |
| 2024-04-24 | 9.55 | 9.74 | 9.31 | 9.39 | -3.79% | 149,474 | 141,745,949 |
| 2024-04-23 | 9.12 | 9.91 | 8.91 | 9.76 | +8.32% | 175,575 | 167,883,435 |
| 2024-04-22 | 9 | 9.24 | 8.45 | 9.01 | +1.01% | 80,125 | 71,184,131 |
| 2024-04-19 | 9.15 | 9.15 | 8.8 | 8.92 | -1.87% | 79,603 | 71,000,792 |
| 2024-04-18 | 9.06 | 9.44 | 8.77 | 9.09 | +1.91% | 129,711 | 118,091,124 |
| 2024-04-17 | 8.11 | 8.92 | 8.11 | 8.92 | +9.99% | 100,695 | 86,826,971 |
| 2024-04-16 | 8.92 | 9.05 | 8.11 | 8.11 | -9.99% | 125,316 | 104,848,039 |
| 2024-04-15 | 9.96 | 10.02 | 8.97 | 9.01 | -9.63% | 129,473 | 119,882,398 |
| 2024-04-12 | 9.99 | 10.12 | 9.75 | 9.97 | +0.4% | 76,940 | 76,581,500 |
| 2024-04-11 | 9.51 | 10.02 | 9.47 | 9.93 | +3.22% | 76,792 | 75,648,838 |
| 2024-04-10 | 10 | 10.05 | 9.47 | 9.62 | -3.8% | 71,097 | 68,710,632 |
| 2024-04-09 | 10.01 | 10.18 | 9.8 | 10 | +0.7% | 53,203 | 52,804,378 |
| 2024-04-08 | 10.23 | 10.28 | 9.87 | 9.93 | -3.4% | 81,047 | 81,346,934 |
| 2024-04-03 | 10.62 | 10.66 | 10.19 | 10.28 | -3.29% | 99,308 | 102,265,748 |
| 2024-04-02 | 10.83 | 10.93 | 10.58 | 10.63 | -1.57% | 76,956 | 82,493,738 |
| 2024-04-01 | 10.97 | 11.04 | 10.6 | 10.8 | -1.46% | 108,381 | 116,596,997 |
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：