股票概览
11.02
+1.01%
+0.11
10.91
开盘价
11.28
最高价
10.88
最低价
15,285
成交量
数据更新至: 2024-06-28
技术指标
10.88
MA5 (5日均线)
11.14
MA10 (10日均线)
11.44
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 | 10.91 | 11.28 | 10.88 | 11.02 | +1.01% | 15,285 | 16,936,726 |
| 2024-06-27 | 11.09 | 11.19 | 10.9 | 10.91 | -1.62% | 12,082 | 13,313,546 |
| 2024-06-26 | 10.64 | 11.09 | 10.64 | 11.09 | +3.16% | 11,853 | 12,921,721 |
| 2024-06-25 | 10.82 | 10.86 | 10.5 | 10.75 | +1.13% | 14,223 | 15,280,102 |
| 2024-06-24 | 11.13 | 11.13 | 10.59 | 10.63 | -4.06% | 16,372 | 17,580,908 |
| 2024-06-21 | 11.11 | 11.22 | 11 | 11.08 | -1.6% | 9,927 | 11,049,588 |
| 2024-06-20 | 11.5 | 11.52 | 11.23 | 11.26 | -2.26% | 13,655 | 15,491,779 |
| 2024-06-19 | 11.79 | 11.79 | 11.51 | 11.52 | -0.86% | 14,997 | 17,392,905 |
| 2024-06-18 | 11.44 | 11.63 | 11.42 | 11.62 | +1.04% | 11,646 | 13,469,495 |
| 2024-06-17 | 11.48 | 11.65 | 11.48 | 11.5 | -0.35% | 9,239 | 10,664,473 |
| 2024-06-14 | 11.57 | 11.59 | 11.4 | 11.54 | +0.35% | 10,711 | 12,336,579 |
| 2024-06-13 | 11.62 | 11.69 | 11.45 | 11.5 | -1.03% | 13,616 | 15,685,600 |
| 2024-06-12 | 11.53 | 11.65 | 11.45 | 11.62 | +0.78% | 11,225 | 13,019,080 |
| 2024-06-11 | 11.86 | 11.86 | 11.42 | 11.53 | -2.21% | 21,095 | 24,300,945 |
| 2024-06-07 | 11.33 | 11.82 | 11.31 | 11.79 | +5.08% | 24,918 | 28,972,882 |
| 2024-06-06 | 11.86 | 11.87 | 11.22 | 11.22 | -4.59% | 30,917 | 35,364,534 |
| 2024-06-05 | 11.99 | 12.15 | 11.73 | 11.76 | -1.92% | 32,787 | 39,069,443 |
| 2024-06-04 | 11.98 | 12.24 | 11.76 | 11.99 | -0.17% | 25,439 | 30,389,537 |
| 2024-06-03 | 12.52 | 12.53 | 11.88 | 12.01 | -3.38% | 26,084 | 31,701,641 |
| 2024-05-31 | 12.45 | 12.57 | 12.38 | 12.43 | +0.16% | 11,085 | 13,786,640 |
| 2024-05-30 | 12.67 | 12.74 | 12.39 | 12.41 | -1.97% | 11,770 | 14,724,086 |
| 2024-05-29 | 12.66 | 12.69 | 12.4 | 12.66 | +0.8% | 12,270 | 15,479,332 |
| 2024-05-28 | 12.91 | 12.94 | 12.55 | 12.56 | -2.79% | 19,710 | 24,982,697 |
| 2024-05-27 | 13.3 | 13.3 | 12.75 | 12.92 | +0.7% | 20,492 | 26,419,049 |
| 2024-05-24 | 12.88 | 13.09 | 12.83 | 12.83 | -0.31% | 14,784 | 19,134,457 |
| 2024-05-23 | 13.26 | 13.26 | 12.87 | 12.87 | -2.94% | 18,449 | 24,025,462 |
| 2024-05-22 | 13.41 | 13.52 | 13.2 | 13.26 | -1.41% | 23,039 | 30,697,331 |
| 2024-05-21 | 13.68 | 13.85 | 13.37 | 13.45 | -1.75% | 20,731 | 28,064,355 |
| 2024-05-20 | 13.61 | 13.8 | 13.55 | 13.69 | +0.59% | 27,357 | 37,430,647 |
| 2024-05-17 | 13.48 | 13.79 | 13.48 | 13.61 | -0.51% | 20,997 | 28,625,038 |
| 2024-05-16 | 13.51 | 13.98 | 13.51 | 13.68 | +0.74% | 24,063 | 33,026,951 |
| 2024-05-15 | 13.6 | 13.79 | 13.42 | 13.58 | -0.51% | 21,465 | 29,183,463 |
| 2024-05-14 | 13.5 | 13.73 | 13.46 | 13.65 | +0.66% | 22,278 | 30,265,235 |
| 2024-05-13 | 13.88 | 14 | 13.47 | 13.56 | -2.45% | 29,387 | 40,033,575 |
| 2024-05-10 | 13.93 | 14.08 | 13.75 | 13.9 | -0.64% | 33,079 | 45,889,394 |
| 2024-05-09 | 13.69 | 14.29 | 13.61 | 13.99 | +3.63% | 52,522 | 73,459,293 |
| 2024-05-08 | 13.45 | 13.58 | 13.32 | 13.5 | +0.52% | 22,064 | 29,728,399 |
| 2024-05-07 | 13.4 | 13.54 | 13.38 | 13.43 | +0.22% | 21,287 | 28,624,329 |
| 2024-05-06 | 13.4 | 13.52 | 13.25 | 13.4 | +1.82% | 25,353 | 33,937,663 |
| 2024-04-30 | 13.19 | 13.75 | 13 | 13.16 | -0.23% | 35,173 | 46,613,318 |
| 2024-04-29 | 12.76 | 13.25 | 12.75 | 13.19 | +2.73% | 36,001 | 46,851,479 |
| 2024-04-26 | 13.11 | 13.28 | 12.6 | 12.84 | -0.7% | 35,834 | 45,932,650 |
| 2024-04-25 | 12.31 | 12.99 | 12.3 | 12.93 | +4.61% | 33,756 | 43,140,480 |
| 2024-04-24 | 12.39 | 12.43 | 12.15 | 12.36 | +1.06% | 18,593 | 22,882,266 |
| 2024-04-23 | 12.27 | 12.36 | 12.03 | 12.23 | +0.99% | 16,830 | 20,543,466 |
| 2024-04-22 | 12.27 | 12.38 | 11.82 | 12.11 | -0.49% | 18,968 | 22,944,037 |
| 2024-04-19 | 12.48 | 12.53 | 12.1 | 12.17 | -1.93% | 18,921 | 23,165,203 |
| 2024-04-18 | 12.73 | 12.73 | 12.39 | 12.41 | -2.74% | 27,408 | 34,365,981 |
| 2024-04-17 | 11.88 | 12.77 | 11.88 | 12.76 | +8.32% | 39,920 | 49,922,946 |
| 2024-04-16 | 12.58 | 12.74 | 11.5 | 11.78 | -6.51% | 44,899 | 53,137,933 |
| 2024-04-15 | 13.9 | 14.07 | 12.58 | 12.6 | -9.87% | 57,370 | 74,514,839 |
| 2024-04-12 | 14.12 | 14.16 | 13.8 | 13.98 | -0.92% | 29,475 | 41,137,070 |
| 2024-04-11 | 13.9 | 14.3 | 13.88 | 14.11 | +0.5% | 31,411 | 44,274,642 |
| 2024-04-10 | 14.4 | 14.82 | 14 | 14.04 | -3.17% | 53,864 | 77,336,388 |
| 2024-04-09 | 14 | 14.61 | 13.99 | 14.5 | +2.04% | 53,853 | 77,022,015 |
| 2024-04-08 | 13.9 | 14.59 | 13.72 | 14.21 | +2.01% | 74,118 | 105,692,495 |
| 2024-04-03 | 13.54 | 14.18 | 13.51 | 13.93 | +2.28% | 40,066 | 55,695,281 |
| 2024-04-02 | 13.52 | 13.7 | 13.48 | 13.62 | +0.81% | 20,431 | 27,760,191 |
| 2024-04-01 | 13.44 | 13.56 | 13.37 | 13.51 | +0.67% | 17,638 | 23,764,500 |
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：