股票概览
11.42
+2.61%
+0.29
11.14
开盘价
11.69
最高价
11.09
最低价
81,169
成交量
数据更新至: 2024-06-28
技术指标
11.25
MA5 (5日均线)
11.51
MA10 (10日均线)
11.71
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 | 11.14 | 11.69 | 11.09 | 11.42 | +2.61% | 81,169 | 92,939,447 |
| 2024-06-27 | 11.34 | 11.49 | 11.05 | 11.13 | -1.94% | 54,374 | 61,453,121 |
| 2024-06-26 | 11.05 | 11.38 | 10.58 | 11.35 | +2.9% | 76,306 | 83,424,755 |
| 2024-06-25 | 11.19 | 11.52 | 10.88 | 11.03 | -2.39% | 69,635 | 77,805,529 |
| 2024-06-24 | 11.88 | 12.12 | 11.21 | 11.3 | -3.42% | 96,878 | 113,415,072 |
| 2024-06-21 | 11.7 | 11.95 | 11.45 | 11.7 | +0.09% | 55,532 | 64,895,111 |
| 2024-06-20 | 11.68 | 12.17 | 11.6 | 11.69 | -0.34% | 84,289 | 100,221,696 |
| 2024-06-19 | 12.08 | 12.1 | 11.7 | 11.73 | -1.84% | 65,744 | 78,212,012 |
| 2024-06-18 | 11.85 | 12.22 | 11.85 | 11.95 | +1.19% | 80,787 | 97,033,021 |
| 2024-06-17 | 11.64 | 11.97 | 11.51 | 11.81 | +1.29% | 60,577 | 71,403,905 |
| 2024-06-14 | 11.78 | 11.9 | 11.52 | 11.66 | -2.02% | 71,005 | 82,723,569 |
| 2024-06-13 | 11.53 | 12.15 | 11.41 | 11.9 | +4.11% | 104,712 | 123,722,558 |
| 2024-06-12 | 11.57 | 11.93 | 11.38 | 11.43 | -1.72% | 87,231 | 101,250,485 |
| 2024-06-11 | 11.11 | 11.74 | 10.92 | 11.63 | +3.56% | 98,179 | 112,216,401 |
| 2024-06-07 | 12.56 | 12.63 | 11.2 | 11.23 | -8.03% | 158,160 | 186,032,720 |
| 2024-06-06 | 12.11 | 12.55 | 11.83 | 12.21 | +0.91% | 138,671 | 169,098,523 |
| 2024-06-05 | 11.78 | 12.26 | 11.69 | 12.1 | +1.17% | 95,504 | 114,812,278 |
| 2024-06-04 | 11.92 | 12.34 | 11.59 | 11.96 | -1.16% | 146,865 | 175,305,605 |
| 2024-06-03 | 12.75 | 13.01 | 12.02 | 12.1 | -5.32% | 195,653 | 244,007,308 |
| 2024-05-31 | 12.49 | 13.16 | 12.12 | 12.78 | +2.32% | 288,444 | 365,801,297 |
| 2024-05-30 | 12.41 | 13.2 | 11.7 | 12.49 | -0.24% | 323,971 | 404,190,066 |
| 2024-05-29 | 14.34 | 14.59 | 12.24 | 12.52 | +2.96% | 399,716 | 547,965,856 |
| 2024-05-28 | 10.86 | 13.06 | 10.78 | 12.16 | +11.76% | 247,140 | 297,878,717 |
| 2024-05-27 | 10.8 | 10.98 | 10.49 | 10.88 | 0% | 54,480 | 58,154,422 |
| 2024-05-24 | 10.93 | 11.22 | 10.85 | 10.88 | -1.09% | 46,715 | 51,392,259 |
| 2024-05-23 | 11.14 | 11.35 | 10.91 | 11 | -1.7% | 61,282 | 68,062,628 |
| 2024-05-22 | 11.17 | 11.41 | 11 | 11.19 | +0.9% | 65,133 | 73,119,097 |
| 2024-05-21 | 11.11 | 11.3 | 10.84 | 11.09 | -0.54% | 47,241 | 52,046,256 |
| 2024-05-20 | 11.01 | 11.27 | 10.94 | 11.15 | +1.36% | 55,965 | 62,419,352 |
| 2024-05-17 | 11 | 11.03 | 10.7 | 11 | +0.73% | 34,541 | 37,605,487 |
| 2024-05-16 | 11.26 | 11.3 | 10.87 | 10.92 | -1.8% | 51,635 | 57,073,328 |
| 2024-05-15 | 10.7 | 11.29 | 10.61 | 11.12 | +2.96% | 80,105 | 88,663,876 |
| 2024-05-14 | 11.01 | 11.16 | 10.72 | 10.8 | -2.26% | 53,709 | 58,222,986 |
| 2024-05-13 | 10.98 | 11.18 | 10.7 | 11.05 | +0.64% | 70,257 | 76,803,963 |
| 2024-05-10 | 11 | 11.28 | 10.85 | 10.98 | -0.18% | 53,150 | 58,636,759 |
| 2024-05-09 | 10.78 | 11.12 | 10.7 | 11 | +1.85% | 66,393 | 73,084,297 |
| 2024-05-08 | 11.3 | 11.33 | 10.72 | 10.8 | -4.93% | 112,895 | 123,417,778 |
| 2024-05-07 | 11.1 | 11.75 | 10.71 | 11.36 | +10.29% | 167,526 | 187,149,478 |
| 2024-05-06 | 10.26 | 10.36 | 10.12 | 10.3 | +1.38% | 47,412 | 48,686,691 |
| 2024-04-30 | 10.47 | 10.52 | 10.12 | 10.16 | -1.84% | 32,248 | 32,901,932 |
| 2024-04-29 | 10.17 | 10.47 | 10.1 | 10.35 | +2.48% | 30,968 | 31,946,241 |
| 2024-04-26 | 9.96 | 10.13 | 9.83 | 10.1 | +1.71% | 27,885 | 27,998,988 |
| 2024-04-25 | 9.81 | 10 | 9.62 | 9.93 | +1.74% | 21,783 | 21,538,186 |
| 2024-04-24 | 9.49 | 9.78 | 9.45 | 9.76 | +2.52% | 21,073 | 20,416,629 |
| 2024-04-23 | 9.54 | 9.59 | 9.35 | 9.52 | +0.95% | 19,736 | 18,711,198 |
| 2024-04-22 | 9.35 | 9.62 | 9.09 | 9.43 | +0.11% | 19,680 | 18,500,288 |
| 2024-04-19 | 9.44 | 9.67 | 9.28 | 9.42 | -1.88% | 25,057 | 23,596,170 |
| 2024-04-18 | 9.54 | 9.78 | 9.38 | 9.6 | +0.21% | 29,574 | 28,436,824 |
| 2024-04-17 | 9.09 | 9.61 | 9.09 | 9.58 | +5.97% | 34,616 | 32,750,476 |
| 2024-04-16 | 9.65 | 9.65 | 9 | 9.04 | -5.74% | 49,743 | 45,581,082 |
| 2024-04-15 | 10.14 | 10.14 | 9.43 | 9.59 | -4.1% | 47,876 | 46,693,963 |
| 2024-04-12 | 10.23 | 10.35 | 9.94 | 10 | -1.38% | 28,693 | 29,059,277 |
| 2024-04-11 | 10.17 | 10.36 | 10.09 | 10.14 | -1.07% | 25,876 | 26,464,929 |
| 2024-04-10 | 10.75 | 10.75 | 10.16 | 10.25 | -3.76% | 30,839 | 31,874,256 |
| 2024-04-09 | 10.52 | 10.7 | 10.43 | 10.65 | +0.95% | 18,097 | 19,169,560 |
| 2024-04-08 | 10.65 | 10.9 | 10.51 | 10.55 | -1.31% | 34,855 | 37,365,323 |
| 2024-04-03 | 10.71 | 10.86 | 10.54 | 10.69 | -1.02% | 25,859 | 27,659,469 |
| 2024-04-02 | 10.78 | 10.85 | 10.54 | 10.8 | -0.09% | 26,871 | 28,731,414 |
| 2024-04-01 | 10.6 | 11.02 | 10.56 | 10.81 | +3.15% | 33,642 | 36,229,217 |
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：