股票概览
11.69
+5.7%
+0.63
11.08
开盘价
11.77
最高价
10.96
最低价
40,807
成交量
数据更新至: 2024-06-28
技术指标
11.27
MA5 (5日均线)
11.69
MA10 (10日均线)
11.58
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 | 11.08 | 11.77 | 10.96 | 11.69 | +5.7% | 40,807 | 46,797,821 |
| 2024-06-27 | 11.2 | 11.52 | 10.96 | 11.06 | -2.12% | 29,396 | 33,050,343 |
| 2024-06-26 | 11.2 | 11.41 | 11.06 | 11.3 | +0.18% | 32,079 | 36,048,992 |
| 2024-06-25 | 11.02 | 11.7 | 10.82 | 11.28 | +2.27% | 38,120 | 43,018,101 |
| 2024-06-24 | 11.38 | 11.56 | 10.79 | 11.03 | -3.58% | 39,251 | 43,853,777 |
| 2024-06-21 | 11.31 | 11.66 | 11.3 | 11.44 | -1.89% | 18,692 | 21,429,972 |
| 2024-06-20 | 12.64 | 12.66 | 11.64 | 11.66 | -3.72% | 36,679 | 43,858,172 |
| 2024-06-19 | 12.69 | 12.93 | 12.11 | 12.11 | -4.57% | 37,918 | 47,430,110 |
| 2024-06-18 | 12.65 | 12.88 | 12.36 | 12.69 | +0.16% | 39,996 | 50,340,823 |
| 2024-06-17 | 12.14 | 13.38 | 12.14 | 12.67 | +4.19% | 84,466 | 109,046,808 |
| 2024-06-14 | 12.05 | 12.65 | 11.82 | 12.16 | +2.36% | 59,160 | 73,225,604 |
| 2024-06-13 | 11.88 | 12.18 | 11.7 | 11.88 | -1% | 48,841 | 58,217,068 |
| 2024-06-12 | 11.55 | 12.12 | 11.5 | 12 | +3.9% | 80,789 | 96,156,676 |
| 2024-06-11 | 10.66 | 11.55 | 10.18 | 11.55 | +10% | 50,410 | 56,275,702 |
| 2024-06-07 | 10 | 10.54 | 9.95 | 10.5 | +5.53% | 49,159 | 50,658,579 |
| 2024-06-06 | 11.19 | 11.2 | 9.95 | 9.95 | -10.04% | 52,656 | 53,850,090 |
| 2024-06-05 | 11.31 | 11.35 | 10.96 | 11.06 | -2.21% | 28,639 | 31,931,892 |
| 2024-06-04 | 11.52 | 11.76 | 11.21 | 11.31 | -3.83% | 41,294 | 47,097,274 |
| 2024-06-03 | 12.51 | 12.6 | 11.26 | 11.76 | -6% | 69,794 | 81,250,036 |
| 2024-05-31 | 12.49 | 12.87 | 12.37 | 12.51 | -0.4% | 26,733 | 33,887,582 |
| 2024-05-30 | 12.38 | 12.7 | 12.25 | 12.56 | +2.03% | 27,460 | 34,387,968 |
| 2024-05-29 | 12.4 | 12.73 | 12.22 | 12.31 | -1.05% | 21,802 | 27,111,762 |
| 2024-05-28 | 12.79 | 13.15 | 12.44 | 12.44 | -2.58% | 23,194 | 29,648,838 |
| 2024-05-27 | 12.46 | 12.85 | 12.46 | 12.77 | +2.49% | 30,136 | 38,214,218 |
| 2024-05-24 | 12.9 | 13.03 | 12.46 | 12.46 | -2.73% | 30,879 | 39,163,927 |
| 2024-05-23 | 13.4 | 13.4 | 12.75 | 12.81 | -4.4% | 36,948 | 48,000,685 |
| 2024-05-22 | 12.98 | 13.59 | 12.96 | 13.4 | +2.52% | 45,730 | 61,211,400 |
| 2024-05-21 | 12.92 | 13.15 | 12.8 | 13.07 | +1.16% | 39,211 | 50,899,523 |
| 2024-05-20 | 12.7 | 13.03 | 12.58 | 12.92 | +2.38% | 52,003 | 66,612,148 |
| 2024-05-17 | 12.88 | 12.88 | 12.36 | 12.62 | +1.37% | 66,611 | 84,033,643 |
| 2024-05-16 | 13.29 | 13.58 | 12.38 | 12.45 | -6.6% | 134,317 | 174,282,165 |
| 2024-05-15 | 12.93 | 13.78 | 12.7 | 13.33 | +2.93% | 135,795 | 180,408,335 |
| 2024-05-14 | 11.67 | 12.95 | 11.67 | 12.95 | +10.03% | 125,059 | 158,691,124 |
| 2024-05-13 | 11.25 | 12.06 | 11.16 | 11.77 | +3.7% | 63,572 | 74,599,590 |
| 2024-05-10 | 11.69 | 11.8 | 11.23 | 11.35 | -2.91% | 24,124 | 27,463,509 |
| 2024-05-09 | 11.36 | 11.85 | 11.1 | 11.69 | +3.82% | 37,658 | 43,752,913 |
| 2024-05-08 | 11.14 | 11.48 | 11.13 | 11.26 | +1.08% | 35,604 | 40,173,214 |
| 2024-05-07 | 10.77 | 11.29 | 10.71 | 11.14 | +3.63% | 31,629 | 34,694,902 |
| 2024-05-06 | 10.48 | 10.88 | 10.46 | 10.75 | +3.07% | 34,080 | 36,315,886 |
| 2024-04-30 | 10.8 | 10.81 | 10.16 | 10.43 | -1.51% | 45,778 | 47,342,071 |
| 2024-04-29 | 10.14 | 10.65 | 10.03 | 10.59 | +4.33% | 31,748 | 32,888,154 |
| 2024-04-26 | 9.85 | 10.15 | 9.85 | 10.15 | +1.6% | 15,168 | 15,233,692 |
| 2024-04-25 | 10.17 | 10.17 | 9.9 | 9.99 | 0% | 12,209 | 12,244,424 |
| 2024-04-24 | 9.92 | 10.17 | 9.69 | 9.99 | +1.52% | 23,048 | 23,093,436 |
| 2024-04-23 | 9.31 | 10.05 | 9.3 | 9.84 | +5.58% | 27,300 | 26,556,799 |
| 2024-04-22 | 9.6 | 9.74 | 8.99 | 9.32 | -4.31% | 32,915 | 30,543,324 |
| 2024-04-19 | 10.21 | 10.36 | 9.71 | 9.74 | -3.47% | 30,026 | 29,879,151 |
| 2024-04-18 | 10.57 | 10.57 | 9.89 | 10.09 | -4.36% | 33,893 | 34,348,596 |
| 2024-04-17 | 10 | 10.87 | 9.63 | 10.55 | +5.08% | 41,070 | 42,603,688 |
| 2024-04-16 | 10.76 | 10.76 | 10.04 | 10.04 | -9.96% | 14,905 | 15,069,696 |
| 2024-04-15 | 12.1 | 12.2 | 11.15 | 11.15 | -10.01% | 69,757 | 81,058,217 |
| 2024-04-12 | 11.41 | 12.65 | 11.4 | 12.39 | +7.55% | 95,120 | 114,555,245 |
| 2024-04-11 | 11.22 | 11.8 | 11.12 | 11.52 | +2.86% | 32,344 | 37,399,500 |
| 2024-04-10 | 11.55 | 11.69 | 11.1 | 11.2 | -4.27% | 30,317 | 34,308,418 |
| 2024-04-09 | 11.88 | 12.19 | 11.6 | 11.7 | +0.69% | 38,638 | 45,679,628 |
| 2024-04-08 | 11.95 | 12.1 | 11.42 | 11.62 | -4.75% | 61,441 | 72,074,815 |
| 2024-04-03 | 11.88 | 12.42 | 11.65 | 12.2 | +2.69% | 53,226 | 64,037,858 |
| 2024-04-02 | 12.23 | 12.25 | 11.82 | 11.88 | -3.26% | 40,304 | 48,405,708 |
| 2024-04-01 | 11.7 | 12.3 | 11.43 | 12.28 | +4.69% | 50,494 | 60,343,788 |
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：