股票概览
12.48
+1.55%
+0.19
11.47
开盘价
13.04
最高价
11.13
最低价
384,598
成交量
数据更新至: 2024-06-28
技术指标
11.91
MA5 (5日均线)
11.35
MA10 (10日均线)
10.61
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 | 11.47 | 13.04 | 11.13 | 12.48 | +1.55% | 384,598 | 463,493,779 |
| 2024-06-27 | 12 | 13.99 | 11.76 | 12.29 | -3.38% | 575,810 | 751,884,505 |
| 2024-06-26 | 12.15 | 12.72 | 11.8 | 12.72 | +10.03% | 413,752 | 516,015,958 |
| 2024-06-25 | 10.59 | 11.56 | 10.23 | 11.56 | +9.99% | 279,268 | 313,459,193 |
| 2024-06-24 | 10.75 | 11.1 | 10.43 | 10.51 | -2.87% | 106,833 | 115,017,823 |
| 2024-06-21 | 10.22 | 10.89 | 10.17 | 10.82 | +2.75% | 118,158 | 125,853,306 |
| 2024-06-20 | 10.79 | 10.84 | 10.5 | 10.53 | -1.77% | 84,914 | 90,219,135 |
| 2024-06-19 | 10.89 | 11.05 | 10.7 | 10.72 | -2.28% | 102,045 | 110,277,054 |
| 2024-06-18 | 10.8 | 11 | 10.52 | 10.97 | +1.11% | 139,408 | 150,242,775 |
| 2024-06-17 | 10.64 | 11.06 | 10.64 | 10.85 | +1.4% | 159,947 | 173,610,676 |
| 2024-06-14 | 10.35 | 11.16 | 10.19 | 10.7 | +2.88% | 201,179 | 214,112,931 |
| 2024-06-13 | 10.7 | 11.77 | 10.37 | 10.4 | -6.31% | 269,237 | 298,123,379 |
| 2024-06-12 | 10.4 | 11.1 | 10.23 | 11.1 | +10.01% | 223,840 | 236,574,253 |
| 2024-06-11 | 9.02 | 10.09 | 8.9 | 10.09 | +10.03% | 100,059 | 97,855,085 |
| 2024-06-07 | 8.88 | 9.37 | 8.88 | 9.17 | +2% | 38,295 | 35,153,088 |
| 2024-06-06 | 9.52 | 9.88 | 8.92 | 8.99 | -2.39% | 50,057 | 46,685,168 |
| 2024-06-05 | 9.2 | 9.4 | 9.2 | 9.21 | -1.81% | 18,753 | 17,413,272 |
| 2024-06-04 | 9.73 | 9.73 | 9.21 | 9.38 | -3.5% | 30,076 | 28,194,097 |
| 2024-06-03 | 9.83 | 9.98 | 9.59 | 9.72 | -1.72% | 28,225 | 27,600,827 |
| 2024-05-31 | 9.66 | 9.94 | 9.54 | 9.89 | +2.7% | 22,814 | 22,378,611 |
| 2024-05-30 | 9.88 | 9.88 | 9.4 | 9.63 | +0.52% | 22,002 | 21,165,029 |
| 2024-05-29 | 9.52 | 9.68 | 9.46 | 9.58 | +0.31% | 14,733 | 14,121,423 |
| 2024-05-28 | 9.64 | 9.8 | 9.46 | 9.55 | -0.93% | 16,355 | 15,740,408 |
| 2024-05-27 | 9.67 | 9.67 | 9.32 | 9.64 | +0.73% | 18,562 | 17,593,267 |
| 2024-05-24 | 9.74 | 9.83 | 9.56 | 9.57 | -2.05% | 26,254 | 25,392,245 |
| 2024-05-23 | 9.88 | 9.96 | 9.72 | 9.77 | -1.21% | 21,552 | 21,153,788 |
| 2024-05-22 | 9.77 | 9.94 | 9.73 | 9.89 | +1.02% | 17,517 | 17,242,831 |
| 2024-05-21 | 9.88 | 9.98 | 9.72 | 9.79 | -1.11% | 22,711 | 22,280,608 |
| 2024-05-20 | 10.01 | 10.1 | 9.82 | 9.9 | -1.3% | 25,872 | 25,706,247 |
| 2024-05-17 | 9.97 | 10.09 | 9.89 | 10.03 | +0.7% | 24,481 | 24,433,108 |
| 2024-05-16 | 9.96 | 10.13 | 9.94 | 9.96 | +0.2% | 13,402 | 13,431,749 |
| 2024-05-15 | 10.08 | 10.1 | 9.9 | 9.94 | -1.68% | 13,263 | 13,293,429 |
| 2024-05-14 | 9.96 | 10.13 | 9.9 | 10.11 | +2.02% | 19,915 | 19,999,639 |
| 2024-05-13 | 10.11 | 10.11 | 9.85 | 9.91 | -1.88% | 20,530 | 20,378,900 |
| 2024-05-10 | 10.37 | 10.45 | 10.06 | 10.1 | -2.42% | 21,322 | 21,723,129 |
| 2024-05-09 | 10.26 | 10.41 | 10.13 | 10.35 | +1.37% | 15,313 | 15,833,601 |
| 2024-05-08 | 10.41 | 10.41 | 10.2 | 10.21 | -1.92% | 25,772 | 26,501,410 |
| 2024-05-07 | 10.3 | 10.55 | 10.22 | 10.41 | +0.39% | 23,512 | 24,494,686 |
| 2024-05-06 | 10.2 | 10.39 | 10.2 | 10.37 | +2.67% | 30,262 | 31,200,581 |
| 2024-04-30 | 10.46 | 10.47 | 10.01 | 10.1 | -3.72% | 33,928 | 34,432,416 |
| 2024-04-29 | 10.05 | 10.49 | 10.01 | 10.49 | +4.27% | 42,984 | 43,972,964 |
| 2024-04-26 | 9.89 | 10.15 | 9.4 | 10.06 | -0.49% | 57,929 | 57,341,003 |
| 2024-04-25 | 10.13 | 10.27 | 10.05 | 10.11 | -0.39% | 24,472 | 24,799,992 |
| 2024-04-24 | 9.98 | 10.18 | 9.8 | 10.15 | +2.94% | 23,986 | 24,123,110 |
| 2024-04-23 | 9.69 | 9.95 | 9.69 | 9.86 | +1.75% | 24,022 | 23,553,211 |
| 2024-04-22 | 9.7 | 9.77 | 9.32 | 9.69 | -0.1% | 26,278 | 25,258,028 |
| 2024-04-19 | 9.82 | 9.93 | 9.62 | 9.7 | -2.02% | 23,357 | 22,716,787 |
| 2024-04-18 | 10.21 | 10.29 | 9.88 | 9.9 | -1.69% | 37,815 | 37,787,922 |
| 2024-04-17 | 9.31 | 10.07 | 9.19 | 10.07 | +10.05% | 47,166 | 46,256,960 |
| 2024-04-16 | 10 | 10.39 | 9.14 | 9.15 | -9.94% | 60,191 | 56,465,316 |
| 2024-04-15 | 10.78 | 10.84 | 9.97 | 10.16 | -4.6% | 49,917 | 51,178,049 |
| 2024-04-12 | 10.7 | 10.94 | 10.64 | 10.65 | -1.3% | 25,954 | 27,943,285 |
| 2024-04-11 | 10.77 | 11 | 10.61 | 10.79 | +0.19% | 24,589 | 26,664,463 |
| 2024-04-10 | 11.12 | 11.12 | 10.68 | 10.77 | -2.45% | 29,029 | 31,574,273 |
| 2024-04-09 | 11.01 | 11.25 | 10.93 | 11.04 | -0.18% | 25,274 | 27,931,944 |
| 2024-04-08 | 11.51 | 11.58 | 11.06 | 11.06 | -3.83% | 32,604 | 36,789,974 |
| 2024-04-03 | 11.44 | 11.61 | 11.36 | 11.5 | -0.35% | 24,758 | 28,449,782 |
| 2024-04-02 | 11.59 | 11.61 | 11.42 | 11.54 | -0.6% | 34,301 | 39,465,671 |
| 2024-04-01 | 11.5 | 11.69 | 11.38 | 11.61 | +2.02% | 42,657 | 49,261,623 |
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：