股票概览
10.77
+0.28%
+0.03
10.73
开盘价
10.91
最高价
10.69
最低价
102,602
成交量
数据更新至: 2024-06-28
技术指标
10.85
MA5 (5日均线)
11.09
MA10 (10日均线)
11.39
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 | 10.73 | 10.91 | 10.69 | 10.77 | +0.28% | 102,602 | 111,072,085 |
| 2024-06-27 | 11.05 | 11.08 | 10.7 | 10.74 | -3.24% | 102,881 | 111,682,592 |
| 2024-06-26 | 10.74 | 11.1 | 10.67 | 11.1 | +3.54% | 118,062 | 128,654,938 |
| 2024-06-25 | 10.89 | 10.98 | 10.64 | 10.72 | -1.65% | 89,278 | 96,286,165 |
| 2024-06-24 | 11.05 | 11.15 | 10.8 | 10.9 | -2.68% | 115,933 | 126,895,484 |
| 2024-06-21 | 11.05 | 11.47 | 11.01 | 11.2 | +1.36% | 151,484 | 171,285,454 |
| 2024-06-20 | 11.33 | 11.4 | 11 | 11.05 | -2.47% | 125,610 | 139,781,724 |
| 2024-06-19 | 11.5 | 11.55 | 11.31 | 11.33 | -1.99% | 91,228 | 103,800,811 |
| 2024-06-18 | 11.55 | 11.6 | 11.25 | 11.56 | -0.09% | 133,243 | 152,671,437 |
| 2024-06-17 | 11.75 | 11.98 | 11.56 | 11.57 | -2.2% | 154,187 | 180,863,560 |
| 2024-06-14 | 11.9 | 11.9 | 11.68 | 11.83 | -0.5% | 142,621 | 168,266,406 |
| 2024-06-13 | 11.77 | 11.9 | 11.52 | 11.89 | +1.02% | 187,379 | 219,798,261 |
| 2024-06-12 | 11.54 | 11.85 | 11.54 | 11.77 | +1.82% | 134,923 | 158,393,088 |
| 2024-06-11 | 11.46 | 11.59 | 11.41 | 11.56 | -0.17% | 87,576 | 100,651,542 |
| 2024-06-07 | 11.58 | 11.7 | 11.35 | 11.58 | +0.09% | 166,115 | 190,561,925 |
| 2024-06-06 | 11.69 | 11.83 | 11.56 | 11.57 | -0.6% | 169,584 | 198,697,377 |
| 2024-06-05 | 11.66 | 11.8 | 11.6 | 11.64 | -0.43% | 116,920 | 136,932,800 |
| 2024-06-04 | 11.53 | 11.71 | 11.4 | 11.69 | +0.95% | 130,561 | 151,415,237 |
| 2024-06-03 | 11.7 | 11.74 | 11.47 | 11.58 | -1.45% | 156,608 | 180,750,434 |
| 2024-05-31 | 11.6 | 11.85 | 11.6 | 11.75 | +1.03% | 157,919 | 185,421,189 |
| 2024-05-30 | 11.71 | 11.92 | 11.59 | 11.63 | -0.6% | 191,791 | 225,164,284 |
| 2024-05-29 | 11.99 | 12 | 11.59 | 11.7 | -2.42% | 264,268 | 311,310,673 |
| 2024-05-28 | 11.65 | 12.11 | 11.63 | 11.99 | +2.39% | 316,851 | 377,813,588 |
| 2024-05-27 | 11.66 | 11.8 | 11.54 | 11.71 | +0.17% | 142,080 | 165,628,912 |
| 2024-05-24 | 11.48 | 11.91 | 11.48 | 11.69 | +0.95% | 170,341 | 200,679,523 |
| 2024-05-23 | 11.87 | 11.88 | 11.54 | 11.58 | -2.77% | 136,731 | 159,565,115 |
| 2024-05-22 | 11.75 | 12.02 | 11.75 | 11.91 | +1.1% | 134,672 | 160,146,433 |
| 2024-05-21 | 11.95 | 11.95 | 11.75 | 11.78 | -1.83% | 119,746 | 141,341,140 |
| 2024-05-20 | 11.83 | 12.03 | 11.74 | 12 | +1.44% | 180,205 | 215,025,105 |
| 2024-05-17 | 11.67 | 11.84 | 11.67 | 11.83 | +0.94% | 121,371 | 142,859,571 |
| 2024-05-16 | 11.87 | 11.96 | 11.67 | 11.72 | -0.59% | 137,824 | 162,711,712 |
| 2024-05-15 | 12.04 | 12.15 | 11.76 | 11.79 | -2.48% | 230,445 | 274,092,945 |
| 2024-05-14 | 12.18 | 12.28 | 12.06 | 12.09 | -1.55% | 263,484 | 319,530,494 |
| 2024-05-13 | 12.29 | 12.55 | 12.01 | 12.28 | -0.65% | 340,240 | 419,375,000 |
| 2024-05-10 | 11.95 | 12.5 | 11.93 | 12.36 | +3.26% | 413,602 | 508,833,468 |
| 2024-05-09 | 11.77 | 12.11 | 11.77 | 11.97 | +1.79% | 279,831 | 335,297,388 |
| 2024-05-08 | 11.88 | 12.12 | 11.73 | 11.76 | -1.01% | 329,396 | 393,042,626 |
| 2024-05-07 | 11.7 | 11.9 | 11.63 | 11.88 | +1.97% | 239,737 | 282,243,607 |
| 2024-05-06 | 11.78 | 12.05 | 11.57 | 11.65 | +0.17% | 314,766 | 369,160,239 |
| 2024-04-30 | 11.54 | 11.86 | 11.41 | 11.63 | +1.93% | 495,050 | 576,782,681 |
| 2024-04-29 | 10.8 | 11.41 | 10.79 | 11.41 | +10.03% | 243,917 | 274,794,263 |
| 2024-04-26 | 10.18 | 10.38 | 10.1 | 10.37 | +1.87% | 120,904 | 124,103,705 |
| 2024-04-25 | 9.99 | 10.31 | 9.97 | 10.18 | +2.21% | 114,008 | 115,997,057 |
| 2024-04-24 | 9.91 | 10.02 | 9.63 | 9.96 | -0.3% | 110,158 | 108,443,579 |
| 2024-04-23 | 10.11 | 10.18 | 9.93 | 9.99 | -0.99% | 78,287 | 78,550,045 |
| 2024-04-22 | 10.18 | 10.28 | 10.04 | 10.09 | -0.98% | 82,398 | 83,516,863 |
| 2024-04-19 | 10.45 | 10.49 | 10.19 | 10.19 | -3.14% | 107,140 | 110,331,406 |
| 2024-04-18 | 10.66 | 10.72 | 10.4 | 10.52 | -1.22% | 107,596 | 113,687,485 |
| 2024-04-17 | 10.2 | 10.67 | 10.2 | 10.65 | +5.45% | 163,997 | 172,800,081 |
| 2024-04-16 | 10.68 | 10.8 | 10.08 | 10.1 | -6.57% | 187,326 | 194,279,187 |
| 2024-04-15 | 10.82 | 11 | 10.52 | 10.81 | -0.64% | 135,613 | 146,008,900 |
| 2024-04-12 | 11.18 | 11.19 | 10.87 | 10.88 | -1.45% | 121,200 | 133,073,448 |
| 2024-04-11 | 10.99 | 11.17 | 10.83 | 11.04 | -0.27% | 125,028 | 137,807,479 |
| 2024-04-10 | 11.22 | 11.25 | 11.01 | 11.07 | -1.25% | 134,695 | 149,407,826 |
| 2024-04-09 | 10.94 | 11.32 | 10.93 | 11.21 | +2.09% | 170,320 | 190,853,287 |
| 2024-04-08 | 11 | 11.25 | 10.97 | 10.98 | -0.99% | 131,728 | 146,150,434 |
| 2024-04-03 | 11.22 | 11.31 | 11.02 | 11.09 | -1.33% | 149,031 | 166,200,109 |
| 2024-04-02 | 11.06 | 11.31 | 10.92 | 11.24 | +2.55% | 196,317 | 218,706,066 |
| 2024-04-01 | 10.69 | 11.03 | 10.56 | 10.96 | +3.89% | 144,298 | 157,682,971 |
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：