股票概览
11.34
+1.25%
+0.14
11.1
开盘价
11.5
最高价
11.1
最低价
13,100
成交量
数据更新至: 2024-06-28
技术指标
11.25
MA5 (5日均线)
11.49
MA10 (10日均线)
11.62
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 | 11.1 | 11.5 | 11.1 | 11.34 | +1.25% | 13,100 | 14,907,196 |
| 2024-06-27 | 11.5 | 11.64 | 11.15 | 11.2 | -2.18% | 14,251 | 16,175,774 |
| 2024-06-26 | 11.09 | 11.45 | 10.99 | 11.45 | +3.06% | 11,165 | 12,529,384 |
| 2024-06-25 | 11.24 | 11.47 | 10.92 | 11.11 | -0.54% | 14,480 | 16,149,812 |
| 2024-06-24 | 11.63 | 11.72 | 11.17 | 11.17 | -3.96% | 13,286 | 15,123,242 |
| 2024-06-21 | 11.87 | 11.87 | 11.31 | 11.63 | -2.1% | 11,889 | 13,907,459 |
| 2024-06-20 | 11.7 | 12.03 | 11.67 | 11.88 | +1.71% | 15,423 | 18,354,965 |
| 2024-06-19 | 11.81 | 11.96 | 11.68 | 11.68 | -0.43% | 10,262 | 12,104,928 |
| 2024-06-18 | 11.61 | 11.92 | 11.61 | 11.73 | 0% | 11,645 | 13,678,598 |
| 2024-06-17 | 11.65 | 12.03 | 11.63 | 11.73 | -1.84% | 14,156 | 16,669,852 |
| 2024-06-14 | 11.76 | 12.36 | 11.76 | 11.95 | +0.59% | 18,707 | 22,616,496 |
| 2024-06-13 | 11.52 | 12.06 | 11.43 | 11.88 | +3.48% | 17,432 | 20,476,407 |
| 2024-06-12 | 11.11 | 11.59 | 11.11 | 11.48 | +2.96% | 15,661 | 17,911,093 |
| 2024-06-11 | 11.18 | 11.23 | 10.7 | 11.15 | +1.27% | 17,185 | 18,974,884 |
| 2024-06-07 | 10.92 | 11.44 | 10.89 | 11.01 | +1.01% | 17,530 | 19,526,078 |
| 2024-06-06 | 11.89 | 11.89 | 10.79 | 10.9 | -7% | 26,541 | 29,705,722 |
| 2024-06-05 | 12.33 | 12.67 | 11.7 | 11.72 | -6.84% | 26,494 | 31,583,424 |
| 2024-06-04 | 12.35 | 12.83 | 11.78 | 12.58 | +1.13% | 28,017 | 34,245,880 |
| 2024-06-03 | 12.56 | 12.67 | 12.31 | 12.44 | -0.08% | 18,444 | 23,086,928 |
| 2024-05-31 | 12.46 | 12.69 | 12.4 | 12.45 | -0.64% | 17,124 | 21,519,229 |
| 2024-05-30 | 12.74 | 12.88 | 12.42 | 12.53 | -1.65% | 13,232 | 16,709,315 |
| 2024-05-29 | 12.85 | 12.97 | 12.68 | 12.74 | -0.78% | 17,628 | 22,561,286 |
| 2024-05-28 | 12.78 | 12.93 | 12.52 | 12.84 | +0.47% | 16,784 | 21,377,077 |
| 2024-05-27 | 12.11 | 12.96 | 12.1 | 12.78 | +4.93% | 24,811 | 31,210,496 |
| 2024-05-24 | 12.16 | 12.45 | 12.1 | 12.18 | -0.73% | 13,635 | 16,721,389 |
| 2024-05-23 | 12.55 | 12.59 | 12.13 | 12.27 | -2.23% | 10,047 | 12,275,083 |
| 2024-05-22 | 12.1 | 12.66 | 12.1 | 12.55 | +3.29% | 16,404 | 20,443,701 |
| 2024-05-21 | 12.64 | 12.64 | 12.05 | 12.15 | -3.95% | 15,589 | 19,099,687 |
| 2024-05-20 | 12.08 | 12.86 | 12.08 | 12.65 | +3.77% | 24,905 | 31,442,406 |
| 2024-05-17 | 11.99 | 12.23 | 11.83 | 12.19 | +2.61% | 17,360 | 20,995,690 |
| 2024-05-16 | 12.03 | 12.38 | 11.83 | 11.88 | -2.22% | 14,981 | 17,959,932 |
| 2024-05-15 | 11.82 | 12.4 | 11.81 | 12.15 | +2.7% | 19,768 | 24,005,753 |
| 2024-05-14 | 12.01 | 12.35 | 11.77 | 11.83 | -2.23% | 19,991 | 24,058,387 |
| 2024-05-13 | 11.9 | 12.33 | 11.65 | 12.1 | -0.58% | 16,290 | 19,626,182 |
| 2024-05-10 | 11.76 | 12.5 | 11.71 | 12.17 | +2.79% | 26,653 | 32,332,526 |
| 2024-05-09 | 11.8 | 11.89 | 11.7 | 11.84 | +1.46% | 13,178 | 15,596,623 |
| 2024-05-08 | 11.8 | 11.84 | 11.62 | 11.67 | -0.93% | 13,198 | 15,476,379 |
| 2024-05-07 | 11.73 | 11.85 | 11.51 | 11.78 | +0.6% | 14,574 | 17,109,167 |
| 2024-05-06 | 11.53 | 11.81 | 11.41 | 11.71 | +2.72% | 20,369 | 23,672,453 |
| 2024-04-30 | 10.93 | 11.8 | 10.92 | 11.4 | +4.3% | 31,199 | 35,745,768 |
| 2024-04-29 | 11.11 | 11.28 | 10.74 | 10.93 | +7.47% | 34,028 | 37,310,465 |
| 2024-04-26 | 10.17 | 10.29 | 9.94 | 10.17 | 0% | 15,650 | 15,870,757 |
| 2024-04-25 | 9.94 | 10.28 | 9.82 | 10.17 | +2.31% | 10,774 | 10,927,318 |
| 2024-04-24 | 9.52 | 10 | 9.52 | 9.94 | +3.33% | 11,715 | 11,542,463 |
| 2024-04-23 | 9.52 | 9.8 | 9.48 | 9.62 | +1.48% | 10,495 | 10,122,071 |
| 2024-04-22 | 9.65 | 9.7 | 9.13 | 9.48 | -1.15% | 9,853 | 9,296,990 |
| 2024-04-19 | 9.55 | 9.73 | 9.38 | 9.59 | +0.84% | 10,119 | 9,719,334 |
| 2024-04-18 | 9.61 | 9.76 | 9.42 | 9.51 | -1.96% | 12,556 | 11,990,948 |
| 2024-04-17 | 8.94 | 9.95 | 8.92 | 9.7 | +12.01% | 24,853 | 23,843,689 |
| 2024-04-16 | 9.65 | 9.65 | 8.61 | 8.66 | -10.44% | 30,472 | 27,250,370 |
| 2024-04-15 | 10.27 | 10.28 | 9.48 | 9.67 | -5.29% | 20,780 | 20,387,639 |
| 2024-04-12 | 10.4 | 10.68 | 10.19 | 10.21 | -0.87% | 14,222 | 14,871,439 |
| 2024-04-11 | 10.15 | 10.52 | 10.09 | 10.3 | +1.28% | 10,723 | 11,083,517 |
| 2024-04-10 | 10.52 | 10.58 | 10.03 | 10.17 | -3.05% | 14,222 | 14,553,269 |
| 2024-04-09 | 10.25 | 10.52 | 10.19 | 10.49 | +2.54% | 12,380 | 12,874,826 |
| 2024-04-08 | 10.94 | 10.99 | 10.16 | 10.23 | -7% | 18,175 | 18,978,719 |
| 2024-04-03 | 10.93 | 11.06 | 10.81 | 11 | +0.64% | 10,035 | 10,987,508 |
| 2024-04-02 | 10.94 | 11.04 | 10.82 | 10.93 | +0.46% | 10,389 | 11,328,865 |
| 2024-04-01 | 10.68 | 10.88 | 10.51 | 10.88 | +3.23% | 11,897 | 12,793,296 |
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：