股票概览
11.03
-0.81%
-0.09
11.04
开盘价
11.48
最高价
10.78
最低价
57,475
成交量
数据更新至: 2024-06-28
技术指标
11.31
MA5 (5日均线)
11.63
MA10 (10日均线)
11.20
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 | 11.48 | 10.78 | 11.03 | -0.81% | 57,475 | 64,228,710 |
| 2024-06-27 | 11.5 | 11.79 | 11.04 | 11.12 | -3.97% | 63,176 | 71,619,151 |
| 2024-06-26 | 11 | 11.61 | 10.73 | 11.58 | +5.37% | 65,926 | 73,990,163 |
| 2024-06-25 | 11.76 | 11.97 | 10.84 | 10.99 | -7.02% | 92,374 | 104,332,564 |
| 2024-06-24 | 12.37 | 12.82 | 11.74 | 11.82 | -5.29% | 92,127 | 112,765,276 |
| 2024-06-21 | 12.04 | 12.8 | 11.66 | 12.48 | +2.21% | 118,218 | 145,999,369 |
| 2024-06-20 | 11.77 | 12.83 | 11.72 | 12.21 | +3.91% | 124,472 | 154,029,521 |
| 2024-06-19 | 11.86 | 12.01 | 11.5 | 11.75 | -0.93% | 85,137 | 99,949,541 |
| 2024-06-18 | 11.5 | 12.16 | 11.4 | 11.86 | +3.67% | 86,527 | 102,465,454 |
| 2024-06-17 | 11.04 | 11.7 | 11.04 | 11.44 | +2.33% | 71,789 | 82,171,451 |
| 2024-06-14 | 11.39 | 11.49 | 11.13 | 11.18 | -2.53% | 72,758 | 81,784,277 |
| 2024-06-13 | 10.94 | 11.68 | 10.9 | 11.47 | +4.18% | 83,727 | 95,318,568 |
| 2024-06-12 | 10.78 | 11.28 | 10.78 | 11.01 | +3.38% | 49,409 | 54,558,376 |
| 2024-06-11 | 9.9 | 10.68 | 9.85 | 10.65 | +5.65% | 54,133 | 56,176,673 |
| 2024-06-07 | 10.1 | 10.38 | 9.94 | 10.08 | +0.4% | 26,963 | 27,275,353 |
| 2024-06-06 | 10.39 | 10.96 | 9.83 | 10.04 | -4.2% | 48,613 | 49,749,858 |
| 2024-06-05 | 10.33 | 10.86 | 10.33 | 10.48 | +0.38% | 38,869 | 41,172,984 |
| 2024-06-04 | 11.06 | 11.18 | 10.28 | 10.44 | -5.43% | 54,554 | 57,227,074 |
| 2024-06-03 | 11.43 | 11.5 | 10.91 | 11.04 | -3.07% | 53,398 | 59,800,074 |
| 2024-05-31 | 11 | 11.55 | 10.98 | 11.39 | +3.55% | 53,386 | 60,514,100 |
| 2024-05-30 | 10.7 | 11.11 | 10.45 | 11 | +1.2% | 45,243 | 49,120,506 |
| 2024-05-29 | 10.7 | 11.13 | 10.69 | 10.87 | +0.83% | 43,924 | 47,833,862 |
| 2024-05-28 | 10.45 | 11.05 | 10.3 | 10.78 | +2.76% | 53,009 | 57,110,200 |
| 2024-05-27 | 10.2 | 10.6 | 9.83 | 10.49 | +2.34% | 55,971 | 56,787,589 |
| 2024-05-24 | 10.8 | 10.87 | 10.21 | 10.25 | -5.62% | 47,513 | 49,787,728 |
| 2024-05-23 | 11 | 11.18 | 10.82 | 10.86 | -1.9% | 28,273 | 31,054,681 |
| 2024-05-22 | 10.99 | 11.14 | 10.87 | 11.07 | +0.64% | 38,909 | 42,839,144 |
| 2024-05-21 | 11.27 | 11.32 | 10.83 | 11 | -1.26% | 42,162 | 46,304,233 |
| 2024-05-20 | 11.4 | 11.6 | 11.05 | 11.14 | -2.19% | 33,298 | 37,562,768 |
| 2024-05-17 | 11 | 11.4 | 10.88 | 11.39 | +4.11% | 36,045 | 40,193,673 |
| 2024-05-16 | 11.01 | 11.14 | 10.8 | 10.94 | +1.67% | 27,156 | 29,888,307 |
| 2024-05-15 | 11 | 11.13 | 10.73 | 10.76 | -2.09% | 23,226 | 25,361,694 |
| 2024-05-14 | 11.01 | 11.26 | 10.84 | 10.99 | +0.64% | 40,308 | 44,434,553 |
| 2024-05-13 | 11.35 | 11.35 | 10.84 | 10.92 | -4.55% | 32,331 | 35,525,205 |
| 2024-05-10 | 12.01 | 12.01 | 11.37 | 11.44 | -4.03% | 29,442 | 34,067,691 |
| 2024-05-09 | 11.66 | 12.05 | 11.66 | 11.92 | +1.88% | 24,445 | 29,107,826 |
| 2024-05-08 | 12.09 | 12.09 | 11.68 | 11.7 | -2.42% | 32,173 | 37,973,309 |
| 2024-05-07 | 12.2 | 12.24 | 11.8 | 11.99 | -0.17% | 35,145 | 42,186,277 |
| 2024-05-06 | 12.02 | 12.26 | 12 | 12.01 | +2.04% | 38,164 | 46,143,321 |
| 2024-04-30 | 11.6 | 12.06 | 11.6 | 11.77 | -2.49% | 48,513 | 57,362,601 |
| 2024-04-29 | 11.61 | 12.17 | 11.61 | 12.07 | +3.61% | 50,045 | 60,069,265 |
| 2024-04-26 | 11.39 | 11.88 | 11.27 | 11.65 | +2.28% | 55,837 | 64,734,695 |
| 2024-04-25 | 11.29 | 11.64 | 11.18 | 11.39 | 0% | 37,204 | 42,446,921 |
| 2024-04-24 | 10.96 | 11.48 | 10.96 | 11.39 | +3.17% | 42,437 | 47,871,704 |
| 2024-04-23 | 10.56 | 11.14 | 10.51 | 11.04 | +5.95% | 55,772 | 60,570,032 |
| 2024-04-22 | 10.17 | 10.64 | 9.71 | 10.42 | +1.56% | 54,679 | 56,330,639 |
| 2024-04-19 | 10.55 | 10.58 | 10.12 | 10.26 | -3.48% | 38,453 | 39,594,377 |
| 2024-04-18 | 10.8 | 10.97 | 10.35 | 10.63 | -1.02% | 54,473 | 58,010,829 |
| 2024-04-17 | 9.93 | 10.76 | 9.9 | 10.74 | +10.84% | 62,442 | 65,532,925 |
| 2024-04-16 | 10.88 | 10.95 | 9.61 | 9.69 | -11.26% | 71,007 | 71,353,443 |
| 2024-04-15 | 11.69 | 11.79 | 10.69 | 10.92 | -6.59% | 58,721 | 65,168,061 |
| 2024-04-12 | 11.75 | 11.98 | 11.62 | 11.69 | +0.09% | 29,283 | 34,481,287 |
| 2024-04-11 | 11.79 | 12.03 | 11.66 | 11.68 | -0.93% | 36,707 | 43,421,686 |
| 2024-04-10 | 12.37 | 12.37 | 11.62 | 11.79 | -4.15% | 41,321 | 48,983,416 |
| 2024-04-09 | 12.22 | 12.37 | 12.04 | 12.3 | +0.82% | 32,152 | 39,320,115 |
| 2024-04-08 | 12.63 | 12.63 | 12.18 | 12.2 | -3.79% | 36,868 | 45,599,828 |
| 2024-04-03 | 12.99 | 12.99 | 12.4 | 12.68 | -1.86% | 42,444 | 53,791,346 |
| 2024-04-02 | 13.3 | 13.3 | 12.75 | 12.92 | -2.05% | 43,075 | 55,707,801 |
| 2024-04-01 | 13.35 | 13.35 | 12.9 | 13.19 | +0.3% | 54,755 | 71,804,780 |
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：