股票概览
10.76
+0.47%
+0.05
10.54
开盘价
11.02
最高价
10.54
最低价
91,656
成交量
数据更新至: 2024-06-28
技术指标
10.39
MA5 (5日均线)
10.62
MA10 (10日均线)
10.97
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 | 10.54 | 11.02 | 10.54 | 10.76 | +0.47% | 91,656 | 98,997,232 |
| 2024-06-27 | 10.46 | 10.91 | 10.46 | 10.71 | +1.52% | 115,213 | 123,438,118 |
| 2024-06-26 | 9.98 | 10.6 | 9.84 | 10.55 | +5.82% | 101,406 | 104,437,134 |
| 2024-06-25 | 9.98 | 10.14 | 9.91 | 9.97 | -0.1% | 40,149 | 40,211,162 |
| 2024-06-24 | 10.36 | 10.39 | 9.9 | 9.98 | -4.5% | 71,088 | 71,701,493 |
| 2024-06-21 | 10.51 | 10.64 | 10.42 | 10.45 | -1.04% | 43,301 | 45,468,689 |
| 2024-06-20 | 10.95 | 10.99 | 10.51 | 10.56 | -3.3% | 69,282 | 74,054,256 |
| 2024-06-19 | 11.22 | 11.25 | 10.9 | 10.92 | -2.67% | 67,280 | 74,111,092 |
| 2024-06-18 | 11.05 | 11.28 | 10.96 | 11.22 | +1.72% | 68,293 | 76,234,062 |
| 2024-06-17 | 11.14 | 11.25 | 10.95 | 11.03 | -2.04% | 83,372 | 92,257,568 |
| 2024-06-14 | 11.26 | 11.44 | 11.15 | 11.26 | +0.45% | 74,720 | 84,339,518 |
| 2024-06-13 | 11.3 | 11.58 | 11.12 | 11.21 | +0.09% | 120,546 | 136,873,234 |
| 2024-06-12 | 10.87 | 11.27 | 10.8 | 11.2 | +2.75% | 106,686 | 118,929,870 |
| 2024-06-11 | 10.9 | 10.97 | 10.59 | 10.9 | -0.64% | 91,350 | 98,308,955 |
| 2024-06-07 | 10.73 | 11.04 | 10.66 | 10.97 | +3.59% | 120,625 | 131,268,390 |
| 2024-06-06 | 11.19 | 11.22 | 10.51 | 10.59 | -4.25% | 143,312 | 153,586,984 |
| 2024-06-05 | 11.5 | 11.56 | 11.04 | 11.06 | -4.9% | 137,538 | 154,829,915 |
| 2024-06-04 | 11.95 | 11.99 | 11.44 | 11.63 | -3.57% | 187,737 | 218,054,592 |
| 2024-06-03 | 12 | 12.52 | 11.82 | 12.06 | -1.71% | 167,440 | 203,514,145 |
| 2024-05-31 | 12.56 | 12.83 | 12.21 | 12.27 | -0.41% | 187,548 | 233,800,617 |
| 2024-05-30 | 12.85 | 12.98 | 12.2 | 12.32 | -6.03% | 220,872 | 278,324,249 |
| 2024-05-29 | 12.5 | 13.19 | 11.83 | 13.11 | +3.55% | 329,995 | 416,999,759 |
| 2024-05-28 | 12.2 | 13.84 | 12.2 | 12.66 | +3.35% | 391,721 | 504,512,685 |
| 2024-05-27 | 12.5 | 12.65 | 11.99 | 12.25 | -6.35% | 281,613 | 347,728,917 |
| 2024-05-24 | 12.3 | 13.57 | 11.81 | 13.08 | +7.48% | 464,593 | 590,407,048 |
| 2024-05-23 | 11.41 | 12.44 | 11.27 | 12.17 | +7.7% | 340,899 | 406,122,985 |
| 2024-05-22 | 11.18 | 11.66 | 11.17 | 11.3 | +0.71% | 102,260 | 116,475,931 |
| 2024-05-21 | 11.45 | 11.55 | 11.18 | 11.22 | -2.77% | 111,091 | 125,311,916 |
| 2024-05-20 | 11.21 | 11.73 | 11.13 | 11.54 | +1.85% | 164,633 | 187,596,455 |
| 2024-05-17 | 11.62 | 12 | 11.19 | 11.33 | -1.82% | 227,125 | 262,778,379 |
| 2024-05-16 | 10.9 | 11.62 | 10.73 | 11.54 | +4.62% | 263,742 | 297,088,180 |
| 2024-05-15 | 10.6 | 11.42 | 10.6 | 11.03 | +5.35% | 229,139 | 251,745,813 |
| 2024-05-14 | 10.7 | 10.7 | 10.46 | 10.47 | -4.03% | 93,393 | 98,454,080 |
| 2024-05-13 | 10.83 | 11.04 | 10.58 | 10.91 | +1.39% | 111,204 | 120,865,450 |
| 2024-05-10 | 10.86 | 10.88 | 10.57 | 10.76 | -0.83% | 74,860 | 80,218,493 |
| 2024-05-09 | 10.69 | 10.91 | 10.64 | 10.85 | +1.5% | 74,845 | 80,773,149 |
| 2024-05-08 | 10.7 | 10.94 | 10.61 | 10.69 | +0.09% | 105,590 | 113,626,316 |
| 2024-05-07 | 10.47 | 10.72 | 10.43 | 10.68 | +1.62% | 86,438 | 91,346,047 |
| 2024-05-06 | 10.5 | 10.68 | 10.44 | 10.51 | +1.84% | 73,009 | 76,775,894 |
| 2024-04-30 | 10.41 | 10.46 | 10.25 | 10.32 | -0.86% | 58,966 | 61,023,708 |
| 2024-04-29 | 10.21 | 10.45 | 10.14 | 10.41 | +2.06% | 88,286 | 91,165,563 |
| 2024-04-26 | 10.07 | 10.25 | 10.01 | 10.2 | +0.99% | 89,420 | 90,836,508 |
| 2024-04-25 | 10.1 | 10.22 | 10 | 10.1 | -1.46% | 83,009 | 83,870,577 |
| 2024-04-24 | 9.97 | 10.26 | 9.95 | 10.25 | +3.02% | 73,187 | 74,039,129 |
| 2024-04-23 | 9.84 | 10.02 | 9.77 | 9.95 | +1.74% | 62,661 | 62,121,875 |
| 2024-04-22 | 9.68 | 9.85 | 9.46 | 9.78 | +0.62% | 51,319 | 49,832,390 |
| 2024-04-19 | 9.83 | 10 | 9.63 | 9.72 | -1.02% | 62,188 | 60,808,343 |
| 2024-04-18 | 9.81 | 10.08 | 9.71 | 9.82 | -0.91% | 81,429 | 80,441,449 |
| 2024-04-17 | 9.2 | 10 | 9.2 | 9.91 | +9.75% | 126,095 | 123,127,761 |
| 2024-04-16 | 9.58 | 9.58 | 9 | 9.03 | -5.84% | 78,520 | 72,142,959 |
| 2024-04-15 | 9.93 | 9.99 | 9.4 | 9.59 | -3.03% | 83,040 | 80,304,702 |
| 2024-04-12 | 9.82 | 10.15 | 9.82 | 9.89 | +0.3% | 69,443 | 69,304,331 |
| 2024-04-11 | 9.6 | 9.97 | 9.52 | 9.86 | +1.96% | 68,770 | 67,622,923 |
| 2024-04-10 | 10 | 10.08 | 9.56 | 9.67 | -3.69% | 85,033 | 82,727,663 |
| 2024-04-09 | 9.99 | 10.1 | 9.7 | 10.04 | +0.9% | 101,671 | 100,860,924 |
| 2024-04-08 | 10.48 | 10.51 | 9.91 | 9.95 | -5.51% | 103,864 | 105,392,282 |
| 2024-04-03 | 10.75 | 10.77 | 10.35 | 10.53 | -2.32% | 66,706 | 70,174,106 |
| 2024-04-02 | 10.94 | 11.08 | 10.73 | 10.78 | -1.46% | 78,357 | 84,973,878 |
| 2024-04-01 | 10.86 | 10.97 | 10.7 | 10.94 | +0.92% | 84,297 | 91,481,204 |
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：