股票概览
10.77
-0.09%
-0.01
10.57
开盘价
11.04
最高价
10.47
最低价
170,116
成交量
数据更新至: 2024-06-28
技术指标
10.84
MA5 (5日均线)
10.90
MA10 (10日均线)
10.70
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 | 10.57 | 11.04 | 10.47 | 10.77 | -0.09% | 170,116 | 184,332,101 |
| 2024-06-27 | 11.15 | 11.48 | 10.78 | 10.78 | -3.06% | 195,728 | 216,715,181 |
| 2024-06-26 | 10.7 | 11.16 | 10.48 | 11.12 | +4.02% | 160,318 | 174,446,206 |
| 2024-06-25 | 10.82 | 11.15 | 10.52 | 10.69 | -1.47% | 175,035 | 189,498,386 |
| 2024-06-24 | 11.32 | 11.39 | 10.8 | 10.85 | -5.32% | 214,379 | 235,582,230 |
| 2024-06-21 | 10.47 | 11.91 | 10.4 | 11.46 | +8.22% | 322,106 | 364,600,717 |
| 2024-06-20 | 10.99 | 11.03 | 10.49 | 10.59 | -3.81% | 106,802 | 114,222,399 |
| 2024-06-19 | 11 | 11.12 | 10.92 | 11.01 | -0.72% | 94,170 | 103,667,009 |
| 2024-06-18 | 10.7 | 11.12 | 10.65 | 11.09 | +4.33% | 145,402 | 159,535,817 |
| 2024-06-17 | 10.82 | 10.96 | 10.53 | 10.63 | +1.82% | 124,810 | 133,404,320 |
| 2024-06-14 | 10.54 | 10.6 | 10.29 | 10.44 | -1.88% | 76,964 | 80,088,991 |
| 2024-06-13 | 10.52 | 10.73 | 10.38 | 10.64 | +0.85% | 103,169 | 108,814,645 |
| 2024-06-12 | 10.07 | 10.62 | 10.07 | 10.55 | +3.53% | 117,785 | 122,944,053 |
| 2024-06-11 | 10.1 | 10.22 | 9.83 | 10.19 | -1.07% | 109,462 | 109,981,616 |
| 2024-06-07 | 9.96 | 10.62 | 9.96 | 10.3 | +4.99% | 176,191 | 180,719,222 |
| 2024-06-06 | 10.29 | 10.41 | 9.72 | 9.81 | -5.31% | 185,430 | 185,146,572 |
| 2024-06-05 | 10.74 | 11.04 | 10.35 | 10.36 | -3.09% | 187,869 | 200,838,283 |
| 2024-06-04 | 11.13 | 11.23 | 10.5 | 10.69 | -4.98% | 224,932 | 243,514,221 |
| 2024-06-03 | 11.04 | 11.66 | 11.04 | 11.25 | +4.94% | 336,718 | 379,610,008 |
| 2024-05-31 | 10.19 | 10.85 | 10.19 | 10.72 | +5.3% | 153,236 | 162,800,462 |
| 2024-05-30 | 10.01 | 10.39 | 10.01 | 10.18 | -1.64% | 53,286 | 54,488,494 |
| 2024-05-29 | 10 | 10.41 | 10 | 10.35 | +3.19% | 71,828 | 73,712,921 |
| 2024-05-28 | 10.28 | 10.38 | 10.01 | 10.03 | -2.43% | 46,379 | 46,930,096 |
| 2024-05-27 | 10.01 | 10.29 | 9.98 | 10.28 | +2.59% | 61,048 | 61,843,518 |
| 2024-05-24 | 10.06 | 10.23 | 9.92 | 10.02 | -0.89% | 55,364 | 55,907,943 |
| 2024-05-23 | 10.24 | 10.5 | 10.03 | 10.11 | -2.51% | 77,481 | 79,358,596 |
| 2024-05-22 | 10.34 | 10.51 | 10.23 | 10.37 | +0.19% | 50,477 | 52,229,973 |
| 2024-05-21 | 10.41 | 10.43 | 10.17 | 10.35 | -1.52% | 51,332 | 52,807,966 |
| 2024-05-20 | 10.49 | 10.58 | 10.36 | 10.51 | -0.66% | 80,150 | 83,786,710 |
| 2024-05-17 | 10.32 | 10.66 | 10.3 | 10.58 | +3.02% | 104,289 | 109,560,551 |
| 2024-05-16 | 10.22 | 10.36 | 10.16 | 10.27 | +0.69% | 54,756 | 56,167,490 |
| 2024-05-15 | 10.32 | 10.62 | 10.1 | 10.2 | -1.26% | 96,964 | 100,626,960 |
| 2024-05-14 | 10.12 | 10.48 | 10.12 | 10.33 | +1.87% | 80,066 | 82,851,068 |
| 2024-05-13 | 10.19 | 10.26 | 10 | 10.14 | -2.31% | 94,176 | 95,451,012 |
| 2024-05-10 | 10.53 | 10.58 | 10.33 | 10.38 | -2.08% | 114,104 | 118,820,556 |
| 2024-05-09 | 10.5 | 10.73 | 10.47 | 10.6 | -2.48% | 134,385 | 142,200,862 |
| 2024-05-08 | 10.45 | 11 | 10.41 | 10.87 | +2.94% | 171,217 | 184,839,883 |
| 2024-05-07 | 10.48 | 10.66 | 10.27 | 10.56 | -0.38% | 124,101 | 130,184,610 |
| 2024-05-06 | 10.44 | 10.71 | 10.23 | 10.6 | +3.92% | 163,622 | 171,627,921 |
| 2024-04-30 | 10.14 | 10.47 | 10.13 | 10.2 | +0.79% | 144,615 | 148,693,564 |
| 2024-04-29 | 10.09 | 10.19 | 9.9 | 10.12 | +1% | 161,290 | 162,691,370 |
| 2024-04-26 | 9.91 | 10.18 | 9.81 | 10.02 | -0.3% | 174,969 | 175,082,930 |
| 2024-04-25 | 9.86 | 10.45 | 9.86 | 10.05 | +1.52% | 203,179 | 206,660,207 |
| 2024-04-24 | 9.57 | 10.05 | 9.56 | 9.9 | +1.96% | 181,513 | 179,042,679 |
| 2024-04-23 | 9.38 | 9.75 | 9.3 | 9.71 | +2.53% | 167,269 | 158,976,831 |
| 2024-04-22 | 9.36 | 9.8 | 9.21 | 9.47 | -2.07% | 238,315 | 225,839,260 |
| 2024-04-19 | 10 | 10.29 | 9.65 | 9.67 | +4.2% | 381,504 | 379,231,328 |
| 2024-04-18 | 9.03 | 9.37 | 8.97 | 9.28 | +2.77% | 158,963 | 145,997,314 |
| 2024-04-17 | 8.51 | 9.04 | 8.51 | 9.03 | +12.31% | 123,743 | 109,360,611 |
| 2024-04-16 | 8.6 | 8.67 | 7.98 | 8.04 | -7.9% | 93,036 | 76,365,920 |
| 2024-04-15 | 8.89 | 9.02 | 8.51 | 8.73 | -1.58% | 77,618 | 67,882,426 |
| 2024-04-12 | 8.83 | 9.08 | 8.83 | 8.87 | +0.57% | 53,786 | 48,093,587 |
| 2024-04-11 | 8.84 | 9.04 | 8.8 | 8.82 | -1.78% | 64,552 | 57,341,838 |
| 2024-04-10 | 9.32 | 9.33 | 8.89 | 8.98 | -3.96% | 95,069 | 85,810,991 |
| 2024-04-09 | 8.88 | 9.53 | 8.83 | 9.35 | +5.53% | 123,064 | 112,684,365 |
| 2024-04-08 | 9.01 | 9.26 | 8.86 | 8.86 | -2.1% | 75,193 | 67,523,826 |
| 2024-04-03 | 9.28 | 9.34 | 8.82 | 9.05 | -3.1% | 120,858 | 108,947,147 |
| 2024-04-02 | 9.53 | 9.59 | 9.21 | 9.34 | -3.11% | 175,231 | 164,037,995 |
| 2024-04-01 | 9.46 | 9.98 | 9.42 | 9.64 | +0.63% | 268,792 | 259,393,459 |
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：