股票概览
10.94
-1%
-0.11
11.04
开盘价
11.14
最高价
10.9
最低价
7,189
成交量
数据更新至: 2024-06-28
技术指标
11.11
MA5 (5日均线)
11.40
MA10 (10日均线)
11.95
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 | 11.04 | 11.14 | 10.9 | 10.94 | -1% | 7,189 | 7,928,161 |
| 2024-06-27 | 11.27 | 11.36 | 11.05 | 11.05 | -2.81% | 7,042 | 7,844,947 |
| 2024-06-26 | 11.1 | 11.38 | 11.05 | 11.37 | +2.06% | 5,983 | 6,747,923 |
| 2024-06-25 | 11.08 | 11.25 | 11.08 | 11.14 | +1% | 6,293 | 7,037,449 |
| 2024-06-24 | 11.6 | 11.6 | 11 | 11.03 | -5% | 10,981 | 12,310,756 |
| 2024-06-21 | 11.4 | 11.8 | 11.33 | 11.61 | +1.84% | 7,172 | 8,328,285 |
| 2024-06-20 | 11.62 | 11.74 | 11.4 | 11.4 | -2.4% | 6,845 | 7,901,010 |
| 2024-06-19 | 11.82 | 11.86 | 11.66 | 11.68 | -1.27% | 4,530 | 5,310,714 |
| 2024-06-18 | 11.91 | 11.99 | 11.8 | 11.83 | -0.59% | 5,480 | 6,504,858 |
| 2024-06-17 | 11.81 | 11.92 | 11.66 | 11.9 | +0.34% | 5,604 | 6,626,188 |
| 2024-06-14 | 12.13 | 12.13 | 11.7 | 11.86 | -2.15% | 11,204 | 13,278,731 |
| 2024-06-13 | 12.18 | 12.2 | 12.04 | 12.12 | -0.25% | 7,154 | 8,659,046 |
| 2024-06-12 | 12.11 | 12.28 | 12.09 | 12.15 | 0% | 5,311 | 6,464,359 |
| 2024-06-11 | 12.24 | 12.39 | 12.12 | 12.15 | -2.41% | 7,339 | 8,958,902 |
| 2024-06-07 | 12.4 | 12.55 | 12.32 | 12.45 | +1.63% | 6,746 | 8,394,224 |
| 2024-06-06 | 12.85 | 12.93 | 12.17 | 12.25 | -4.07% | 9,506 | 11,794,938 |
| 2024-06-05 | 12.85 | 12.87 | 12.66 | 12.77 | -1.77% | 8,080 | 10,335,619 |
| 2024-06-04 | 13 | 13.1 | 12.71 | 13 | +0.39% | 6,546 | 8,421,706 |
| 2024-06-03 | 13.28 | 13.28 | 12.89 | 12.95 | -2.63% | 8,927 | 11,627,814 |
| 2024-05-31 | 13.19 | 13.3 | 13.1 | 13.3 | +0.99% | 7,059 | 9,309,039 |
| 2024-05-30 | 13.14 | 13.27 | 12.94 | 13.17 | +0.38% | 5,611 | 7,387,596 |
| 2024-05-29 | 13.01 | 13.23 | 13.01 | 13.12 | +0.38% | 4,339 | 5,697,488 |
| 2024-05-28 | 13.11 | 13.25 | 13.05 | 13.07 | -1.06% | 5,350 | 7,033,923 |
| 2024-05-27 | 13.23 | 13.3 | 13.02 | 13.21 | -0.53% | 6,404 | 8,399,038 |
| 2024-05-24 | 13.18 | 13.41 | 13.06 | 13.28 | +0.38% | 8,537 | 11,335,668 |
| 2024-05-23 | 13.66 | 13.73 | 13.18 | 13.23 | -3.64% | 15,088 | 20,139,792 |
| 2024-05-22 | 13.81 | 13.9 | 13.62 | 13.73 | -0.87% | 8,064 | 11,074,271 |
| 2024-05-21 | 13.96 | 14.07 | 13.73 | 13.85 | -0.86% | 8,435 | 11,681,110 |
| 2024-05-20 | 13.75 | 14.14 | 13.74 | 13.97 | +1.67% | 11,507 | 16,083,080 |
| 2024-05-17 | 13.69 | 13.88 | 13.57 | 13.74 | +0.37% | 7,244 | 9,918,707 |
| 2024-05-16 | 13.9 | 13.92 | 13.61 | 13.69 | -1.51% | 11,062 | 15,212,819 |
| 2024-05-15 | 14.07 | 14.08 | 13.78 | 13.9 | -1.14% | 8,982 | 12,513,800 |
| 2024-05-14 | 13.57 | 14.06 | 13.54 | 14.06 | +3.76% | 17,326 | 24,065,623 |
| 2024-05-13 | 13.81 | 13.89 | 13.49 | 13.55 | -2.59% | 16,891 | 22,901,889 |
| 2024-05-10 | 14.12 | 14.3 | 13.88 | 13.91 | -0.78% | 17,107 | 24,016,475 |
| 2024-05-09 | 13.96 | 14.17 | 13.92 | 14.02 | +0.07% | 12,112 | 17,025,581 |
| 2024-05-08 | 14.26 | 14.37 | 13.97 | 14.01 | -2.37% | 11,518 | 16,259,393 |
| 2024-05-07 | 14.42 | 14.59 | 14.18 | 14.35 | -0.97% | 17,561 | 25,130,796 |
| 2024-05-06 | 14.06 | 14.75 | 14.06 | 14.49 | +3.13% | 24,595 | 35,295,888 |
| 2024-04-30 | 13.74 | 14.06 | 13.65 | 14.05 | +2.11% | 19,571 | 27,222,845 |
| 2024-04-29 | 13.56 | 14.03 | 13.53 | 13.76 | +1.93% | 25,126 | 34,588,498 |
| 2024-04-26 | 13.55 | 13.6 | 13.33 | 13.5 | 0% | 15,364 | 20,726,764 |
| 2024-04-25 | 13.42 | 13.6 | 13.33 | 13.5 | -0.15% | 14,420 | 19,488,205 |
| 2024-04-24 | 13.55 | 13.62 | 13.08 | 13.52 | +0.15% | 21,277 | 28,533,193 |
| 2024-04-23 | 13.7 | 13.7 | 13.33 | 13.5 | -0.66% | 18,588 | 25,066,250 |
| 2024-04-22 | 13.28 | 13.67 | 12.81 | 13.59 | +1.04% | 30,486 | 40,548,413 |
| 2024-04-19 | 13.95 | 13.95 | 13.22 | 13.45 | -8.44% | 48,544 | 65,786,390 |
| 2024-04-18 | 13.89 | 14.73 | 13.75 | 14.69 | +4.85% | 46,702 | 67,212,213 |
| 2024-04-17 | 13.9 | 14.05 | 13.64 | 14.01 | +3.09% | 29,431 | 40,924,202 |
| 2024-04-16 | 13.3 | 13.81 | 12.74 | 13.59 | +0.07% | 33,334 | 44,618,839 |
| 2024-04-15 | 14.3 | 14.37 | 13.3 | 13.58 | -5.69% | 42,749 | 58,928,084 |
| 2024-04-12 | 14.2 | 14.57 | 13.88 | 14.4 | +1.19% | 41,112 | 58,733,811 |
| 2024-04-11 | 14.29 | 14.49 | 14 | 14.23 | -0.77% | 26,893 | 38,391,192 |
| 2024-04-10 | 14.55 | 14.88 | 14.21 | 14.34 | -2.98% | 33,771 | 48,868,938 |
| 2024-04-09 | 14.75 | 14.94 | 14.41 | 14.78 | -2.57% | 49,446 | 72,593,602 |
| 2024-04-08 | 14.63 | 15.8 | 14.3 | 15.17 | +3.2% | 77,061 | 114,762,110 |
| 2024-04-03 | 14.27 | 14.84 | 14.23 | 14.7 | +1.59% | 41,051 | 60,015,423 |
| 2024-04-02 | 14.19 | 14.72 | 14.08 | 14.47 | +1.47% | 39,412 | 56,897,986 |
| 2024-04-01 | 13.92 | 14.35 | 13.85 | 14.26 | +3.03% | 22,578 | 31,946,101 |
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：