股票概览
10.06
-4.37%
-0.46
10.32
开盘价
10.51
最高价
10.05
最低价
221,499
成交量
数据更新至: 2024-06-28
技术指标
10.47
MA5 (5日均线)
10.79
MA10 (10日均线)
11.04
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 | 10.32 | 10.51 | 10.05 | 10.06 | -4.37% | 221,499 | 227,522,264 |
| 2024-06-27 | 10.69 | 10.76 | 10.43 | 10.52 | -1.96% | 104,415 | 110,411,871 |
| 2024-06-26 | 10.4 | 10.85 | 10.32 | 10.73 | +3.07% | 97,266 | 102,651,120 |
| 2024-06-25 | 10.65 | 10.74 | 10.39 | 10.41 | -2.16% | 105,675 | 111,753,019 |
| 2024-06-24 | 10.83 | 10.87 | 10.59 | 10.64 | -2.21% | 111,529 | 119,500,666 |
| 2024-06-21 | 11.07 | 11.07 | 10.86 | 10.88 | -1.72% | 105,017 | 114,873,884 |
| 2024-06-20 | 11.1 | 11.22 | 11.02 | 11.07 | -0.27% | 152,383 | 169,801,095 |
| 2024-06-19 | 11.26 | 11.27 | 11.09 | 11.1 | -1.33% | 90,504 | 100,920,012 |
| 2024-06-18 | 11.24 | 11.32 | 11.16 | 11.25 | +0.36% | 89,159 | 100,277,787 |
| 2024-06-17 | 11.15 | 11.26 | 11.06 | 11.21 | +0.18% | 146,158 | 163,418,666 |
| 2024-06-14 | 11.1 | 11.28 | 10.95 | 11.19 | +0.27% | 219,866 | 244,356,399 |
| 2024-06-13 | 11.33 | 11.37 | 11.08 | 11.16 | -1.67% | 161,902 | 180,501,808 |
| 2024-06-12 | 11.46 | 11.52 | 11.34 | 11.35 | -0.96% | 141,734 | 162,199,062 |
| 2024-06-11 | 11.28 | 11.51 | 11.15 | 11.46 | +1.42% | 89,880 | 101,996,616 |
| 2024-06-07 | 11.2 | 11.37 | 11.14 | 11.3 | +1.89% | 108,445 | 122,091,682 |
| 2024-06-06 | 11.33 | 11.39 | 11.06 | 11.09 | -2.2% | 148,799 | 166,851,558 |
| 2024-06-05 | 11.3 | 11.42 | 11.25 | 11.34 | +0.18% | 88,274 | 100,242,125 |
| 2024-06-04 | 11.23 | 11.36 | 11.12 | 11.32 | +0.44% | 143,265 | 160,833,820 |
| 2024-06-03 | 11.42 | 11.45 | 11.17 | 11.27 | -1.23% | 118,597 | 133,632,853 |
| 2024-05-31 | 11.4 | 11.6 | 11.39 | 11.41 | 0% | 87,015 | 99,850,368 |
| 2024-05-30 | 11.45 | 11.54 | 11.31 | 11.41 | -0.17% | 93,347 | 106,541,388 |
| 2024-05-29 | 11.48 | 11.67 | 11.38 | 11.43 | -0.7% | 95,522 | 109,839,941 |
| 2024-05-28 | 11.78 | 11.86 | 11.48 | 11.51 | -2.87% | 111,964 | 130,587,047 |
| 2024-05-27 | 11.73 | 11.89 | 11.41 | 11.85 | +1.98% | 137,993 | 160,289,161 |
| 2024-05-24 | 11.8 | 11.9 | 11.59 | 11.62 | -1.78% | 125,713 | 147,313,728 |
| 2024-05-23 | 12.14 | 12.14 | 11.83 | 11.83 | -2.55% | 109,194 | 130,514,490 |
| 2024-05-22 | 12.02 | 12.15 | 11.96 | 12.14 | +1.08% | 94,393 | 113,776,840 |
| 2024-05-21 | 12.3 | 12.35 | 12 | 12.01 | -2.99% | 150,054 | 181,695,108 |
| 2024-05-20 | 12.29 | 12.6 | 12.27 | 12.38 | +1.14% | 185,773 | 231,593,645 |
| 2024-05-17 | 12.12 | 12.28 | 12.06 | 12.24 | +0.99% | 149,550 | 181,941,599 |
| 2024-05-16 | 12.19 | 12.25 | 12.07 | 12.12 | -0.16% | 82,870 | 100,828,434 |
| 2024-05-15 | 12.45 | 12.47 | 12.11 | 12.14 | -2.33% | 123,337 | 151,059,107 |
| 2024-05-14 | 12.56 | 12.6 | 12.39 | 12.43 | -0.4% | 89,933 | 112,049,882 |
| 2024-05-13 | 12.58 | 12.7 | 12.41 | 12.48 | -0.64% | 97,738 | 122,489,410 |
| 2024-05-10 | 12.8 | 12.86 | 12.5 | 12.56 | -1.49% | 129,818 | 163,561,102 |
| 2024-05-09 | 12.74 | 13 | 12.71 | 12.75 | -0.08% | 162,404 | 208,791,243 |
| 2024-05-08 | 13.11 | 13.11 | 12.76 | 12.76 | -3.04% | 110,789 | 142,661,975 |
| 2024-05-07 | 12.9 | 13.24 | 12.83 | 13.16 | +2.41% | 192,231 | 251,324,668 |
| 2024-05-06 | 12.81 | 13.04 | 12.79 | 12.85 | +2.15% | 186,069 | 239,851,791 |
| 2024-04-30 | 13 | 13 | 12.57 | 12.58 | -2.86% | 180,986 | 229,990,420 |
| 2024-04-29 | 12.45 | 13.07 | 12.4 | 12.95 | +4.1% | 297,580 | 381,683,582 |
| 2024-04-26 | 12.04 | 12.49 | 12.04 | 12.44 | +2.56% | 194,954 | 240,648,243 |
| 2024-04-25 | 12.38 | 12.48 | 12.08 | 12.13 | -3.12% | 188,633 | 230,640,844 |
| 2024-04-24 | 12.34 | 12.57 | 12.18 | 12.52 | +1.46% | 178,321 | 221,394,111 |
| 2024-04-23 | 11.82 | 12.49 | 11.82 | 12.34 | +3.52% | 283,993 | 348,706,026 |
| 2024-04-22 | 11.9 | 12.21 | 11.72 | 11.92 | +1.45% | 253,551 | 303,777,890 |
| 2024-04-19 | 11.8 | 11.85 | 11.39 | 11.75 | -3.37% | 456,852 | 530,474,803 |
| 2024-04-18 | 12 | 12.3 | 11.89 | 12.16 | +0.5% | 216,451 | 261,885,205 |
| 2024-04-17 | 11.79 | 12.1 | 11.76 | 12.1 | +4.31% | 203,196 | 243,852,473 |
| 2024-04-16 | 11.9 | 12.12 | 11.55 | 11.6 | -3.65% | 252,245 | 299,133,621 |
| 2024-04-15 | 11.58 | 12.13 | 11.51 | 12.04 | +4.33% | 344,931 | 408,906,179 |
| 2024-04-12 | 11.91 | 11.98 | 11.53 | 11.54 | -3.83% | 297,641 | 347,546,219 |
| 2024-04-11 | 12.1 | 12.35 | 12 | 12 | -1.15% | 239,922 | 291,923,218 |
| 2024-04-10 | 12.5 | 12.51 | 12.03 | 12.14 | -3.27% | 263,486 | 321,498,186 |
| 2024-04-09 | 12.5 | 12.72 | 12.43 | 12.55 | -0.24% | 191,787 | 241,474,784 |
| 2024-04-08 | 13.2 | 13.25 | 12.5 | 12.58 | -5.48% | 360,245 | 457,262,912 |
| 2024-04-03 | 13.14 | 13.5 | 12.98 | 13.31 | +0.6% | 338,590 | 449,681,353 |
| 2024-04-02 | 13.33 | 13.88 | 13.19 | 13.23 | +0.46% | 472,010 | 637,977,430 |
| 2024-04-01 | 12.78 | 13.2 | 12.7 | 13.17 | +3.05% | 229,501 | 299,561,995 |
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：