股票概览
10.89
+2.83%
+0.3
10.5
开盘价
10.96
最高价
10.5
最低价
187,971
成交量
数据更新至: 2024-06-28
技术指标
10.66
MA5 (5日均线)
10.91
MA10 (10日均线)
11.18
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 | 10.5 | 10.96 | 10.5 | 10.89 | +2.83% | 187,971 | 203,844,743 |
| 2024-06-27 | 10.56 | 10.85 | 10.56 | 10.59 | -0.75% | 144,726 | 155,095,371 |
| 2024-06-26 | 10.56 | 10.7 | 10.38 | 10.67 | -0.74% | 145,496 | 153,252,336 |
| 2024-06-25 | 10.57 | 10.89 | 10.41 | 10.75 | +3.56% | 206,790 | 219,842,618 |
| 2024-06-24 | 10.74 | 10.85 | 10.32 | 10.38 | -5.12% | 164,602 | 173,287,089 |
| 2024-06-21 | 10.91 | 11.15 | 10.85 | 10.94 | 0% | 89,276 | 98,168,299 |
| 2024-06-20 | 11.28 | 11.36 | 10.94 | 10.94 | -3.7% | 150,440 | 166,694,507 |
| 2024-06-19 | 11.3 | 11.42 | 11.17 | 11.36 | +0.44% | 136,808 | 154,573,845 |
| 2024-06-18 | 11.25 | 11.37 | 11.25 | 11.31 | +0.09% | 89,433 | 101,049,088 |
| 2024-06-17 | 11.21 | 11.38 | 11.2 | 11.3 | -0.26% | 111,230 | 125,534,603 |
| 2024-06-14 | 11.11 | 11.5 | 11.09 | 11.33 | +1.61% | 180,319 | 204,596,129 |
| 2024-06-13 | 11.18 | 11.27 | 11.13 | 11.15 | -0.36% | 110,411 | 123,513,817 |
| 2024-06-12 | 10.93 | 11.28 | 10.92 | 11.19 | +0.63% | 163,660 | 181,864,826 |
| 2024-06-11 | 11.24 | 11.28 | 10.95 | 11.12 | -1.94% | 136,765 | 151,285,982 |
| 2024-06-07 | 11.2 | 11.45 | 11.08 | 11.34 | +1.89% | 169,653 | 190,889,040 |
| 2024-06-06 | 11.61 | 11.7 | 10.94 | 11.13 | -3.97% | 295,706 | 331,796,226 |
| 2024-06-05 | 11.75 | 11.95 | 11.57 | 11.59 | -2.19% | 161,609 | 190,297,614 |
| 2024-06-04 | 11.66 | 11.93 | 11.35 | 11.85 | +0.85% | 208,164 | 244,550,313 |
| 2024-06-03 | 11.99 | 12 | 11.58 | 11.75 | -2.25% | 218,321 | 256,964,730 |
| 2024-05-31 | 12.1 | 12.21 | 11.95 | 12.02 | -0.99% | 189,040 | 228,069,403 |
| 2024-05-30 | 12.22 | 12.26 | 12.05 | 12.14 | -1.94% | 261,438 | 317,348,177 |
| 2024-05-29 | 11.72 | 12.59 | 11.66 | 12.38 | +4.83% | 500,086 | 608,863,452 |
| 2024-05-28 | 11.67 | 12.04 | 11.61 | 11.81 | +0.08% | 255,954 | 301,787,489 |
| 2024-05-27 | 11.73 | 11.87 | 11.54 | 11.8 | +2.08% | 232,830 | 273,247,834 |
| 2024-05-24 | 11.62 | 11.78 | 11.55 | 11.56 | -0.52% | 221,797 | 258,367,315 |
| 2024-05-23 | 12.16 | 12.16 | 11.6 | 11.62 | -5.99% | 446,943 | 525,800,850 |
| 2024-05-22 | 12.76 | 12.9 | 12.28 | 12.36 | -4.7% | 584,240 | 729,191,235 |
| 2024-05-21 | 12.54 | 13.59 | 12.48 | 12.97 | +0.54% | 766,361 | 1,000,231,562 |
| 2024-05-20 | 12.63 | 13.34 | 12.32 | 12.9 | +6.35% | 929,779 | 1,187,878,543 |
| 2024-05-17 | 12.37 | 12.38 | 11.96 | 12.13 | -1.3% | 369,737 | 446,992,173 |
| 2024-05-16 | 11.84 | 12.44 | 11.78 | 12.29 | +4.33% | 550,063 | 669,879,300 |
| 2024-05-15 | 11.75 | 11.96 | 11.53 | 11.78 | +0.17% | 273,420 | 320,962,609 |
| 2024-05-14 | 11.6 | 11.84 | 11.52 | 11.76 | +2.08% | 315,702 | 370,302,296 |
| 2024-05-13 | 11.55 | 11.75 | 11.11 | 11.52 | -2.12% | 393,565 | 450,134,342 |
| 2024-05-10 | 11.45 | 11.86 | 11.41 | 11.77 | +2.53% | 557,799 | 651,089,316 |
| 2024-05-09 | 11.36 | 11.52 | 11.33 | 11.48 | +0.79% | 244,595 | 279,849,226 |
| 2024-05-08 | 11.54 | 11.68 | 11.28 | 11.39 | -1.89% | 289,466 | 329,929,181 |
| 2024-05-07 | 11.51 | 11.64 | 11.38 | 11.61 | +0.69% | 375,821 | 433,551,869 |
| 2024-05-06 | 11.79 | 11.9 | 11.46 | 11.53 | -3.35% | 499,945 | 578,706,246 |
| 2024-04-30 | 12.8 | 12.84 | 11.84 | 11.93 | -7.09% | 631,149 | 764,711,477 |
| 2024-04-29 | 12.63 | 12.87 | 12.22 | 12.84 | +1.02% | 597,637 | 753,244,971 |
| 2024-04-26 | 12.45 | 12.87 | 12.45 | 12.71 | +1.84% | 642,036 | 814,683,858 |
| 2024-04-25 | 12.4 | 12.89 | 11.88 | 12.48 | -2.19% | 662,715 | 828,281,855 |
| 2024-04-24 | 12.28 | 12.84 | 12.27 | 12.76 | +2.08% | 614,227 | 775,362,990 |
| 2024-04-23 | 13.33 | 13.49 | 12.5 | 12.5 | -10.01% | 782,018 | 1,014,259,070 |
| 2024-04-22 | 14.01 | 14.78 | 12.83 | 13.89 | -2.53% | 1,153,398 | 1,567,282,912 |
| 2024-04-19 | 13.71 | 14.8 | 13.45 | 14.25 | +2.15% | 1,066,018 | 1,505,204,026 |
| 2024-04-18 | 12.9 | 14.43 | 12.86 | 13.95 | +4.57% | 1,100,281 | 1,518,699,617 |
| 2024-04-17 | 13.31 | 14 | 12.22 | 13.34 | 0% | 1,073,564 | 1,431,791,311 |
| 2024-04-16 | 14.2 | 15.21 | 13.28 | 13.34 | -9.56% | 1,231,163 | 1,712,721,867 |
| 2024-04-15 | 15.4 | 16.11 | 14.2 | 14.75 | +0.27% | 1,420,368 | 2,161,957,401 |
| 2024-04-12 | 13.07 | 14.71 | 12.89 | 14.71 | +10.02% | 1,038,743 | 1,450,203,751 |
| 2024-04-11 | 11.93 | 13.37 | 11.55 | 13.37 | +10.04% | 934,016 | 1,173,442,297 |
| 2024-04-10 | 11.63 | 12.83 | 11.36 | 12.15 | +4.2% | 989,297 | 1,205,879,951 |
| 2024-04-09 | 10.5 | 11.66 | 10.49 | 11.66 | +10% | 449,771 | 515,536,415 |
| 2024-04-08 | 10.44 | 10.61 | 10.3 | 10.6 | +1.53% | 190,839 | 200,238,760 |
| 2024-04-03 | 10.33 | 10.46 | 10.2 | 10.44 | +0.38% | 113,483 | 117,457,483 |
| 2024-04-02 | 10.39 | 10.54 | 10.31 | 10.4 | -0.57% | 137,457 | 143,146,592 |
| 2024-04-01 | 10.28 | 10.47 | 10.08 | 10.46 | +1.55% | 177,019 | 181,452,675 |
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：