股票概览
10.84
+1.78%
+0.19
10.62
开盘价
11.05
最高价
10.62
最低价
74,598
成交量
数据更新至: 2024-06-28
技术指标
10.69
MA5 (5日均线)
11.12
MA10 (10日均线)
11.21
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 | 10.62 | 11.05 | 10.62 | 10.84 | +1.78% | 74,598 | 81,255,455 |
| 2024-06-27 | 10.92 | 11.14 | 10.65 | 10.65 | -2.92% | 69,351 | 75,601,396 |
| 2024-06-26 | 10.35 | 10.99 | 10.3 | 10.97 | +5.18% | 75,629 | 80,747,301 |
| 2024-06-25 | 10.51 | 10.72 | 10.33 | 10.43 | -1.04% | 70,717 | 74,242,217 |
| 2024-06-24 | 10.89 | 11 | 10.48 | 10.54 | -5.22% | 81,841 | 87,627,660 |
| 2024-06-21 | 11.14 | 11.41 | 10.97 | 11.12 | -0.71% | 83,552 | 93,157,293 |
| 2024-06-20 | 11.78 | 11.88 | 11.16 | 11.2 | -5.25% | 104,351 | 119,475,309 |
| 2024-06-19 | 12.06 | 12.18 | 11.81 | 11.82 | -1.09% | 63,256 | 75,501,569 |
| 2024-06-18 | 11.61 | 12.02 | 11.57 | 11.95 | +2.14% | 71,819 | 85,262,059 |
| 2024-06-17 | 11.76 | 11.98 | 11.67 | 11.7 | -1.27% | 83,249 | 98,285,601 |
| 2024-06-14 | 11.33 | 12.05 | 11.13 | 11.85 | +4.22% | 127,223 | 148,732,818 |
| 2024-06-13 | 11.35 | 11.55 | 11.23 | 11.37 | 0% | 72,859 | 82,952,300 |
| 2024-06-12 | 11 | 11.68 | 10.98 | 11.37 | +3.36% | 103,312 | 117,663,074 |
| 2024-06-11 | 10.76 | 11.01 | 10.42 | 11 | +2.42% | 79,671 | 85,699,740 |
| 2024-06-07 | 10.55 | 10.87 | 10.55 | 10.74 | +2.87% | 70,761 | 75,777,826 |
| 2024-06-06 | 11.01 | 11.23 | 10.25 | 10.44 | -5.18% | 134,711 | 143,012,647 |
| 2024-06-05 | 11.24 | 11.4 | 11 | 11.01 | -3% | 83,181 | 92,569,023 |
| 2024-06-04 | 11.86 | 11.88 | 11.15 | 11.35 | -4.14% | 129,429 | 146,554,926 |
| 2024-06-03 | 12 | 12.14 | 11.68 | 11.84 | -1.58% | 100,670 | 119,623,540 |
| 2024-05-31 | 12.21 | 12.53 | 12 | 12.03 | -1.47% | 126,591 | 154,667,719 |
| 2024-05-30 | 12.59 | 12.78 | 12.2 | 12.21 | -4.53% | 134,446 | 166,750,901 |
| 2024-05-29 | 12.69 | 13.12 | 12.5 | 12.79 | +0.71% | 152,147 | 195,924,303 |
| 2024-05-28 | 12.95 | 13.12 | 12.67 | 12.7 | -3.71% | 184,045 | 236,583,603 |
| 2024-05-27 | 12.6 | 13.2 | 12.24 | 13.19 | +4.02% | 301,901 | 387,305,118 |
| 2024-05-24 | 11.78 | 12.93 | 11.77 | 12.68 | +5.67% | 262,695 | 327,661,627 |
| 2024-05-23 | 12.19 | 12.47 | 11.92 | 12 | -0.91% | 132,938 | 162,108,949 |
| 2024-05-22 | 11.8 | 12.23 | 11.77 | 12.11 | +2.28% | 110,054 | 132,501,847 |
| 2024-05-21 | 11.99 | 12.09 | 11.81 | 11.84 | -1.25% | 68,138 | 81,379,521 |
| 2024-05-20 | 12.03 | 12.04 | 11.77 | 11.99 | 0% | 61,077 | 72,855,939 |
| 2024-05-17 | 11.74 | 12.03 | 11.68 | 11.99 | +0.84% | 82,304 | 97,907,233 |
| 2024-05-16 | 11.9 | 12.19 | 11.82 | 11.89 | +0.93% | 97,033 | 116,386,052 |
| 2024-05-15 | 11.72 | 12.18 | 11.62 | 11.78 | +0.6% | 118,736 | 140,978,386 |
| 2024-05-14 | 11.9 | 12.04 | 11.7 | 11.71 | -0.76% | 57,184 | 67,631,298 |
| 2024-05-13 | 11.72 | 12.2 | 11.5 | 11.8 | -0.59% | 88,753 | 105,461,834 |
| 2024-05-10 | 12.19 | 12.19 | 11.81 | 11.87 | -2.06% | 53,135 | 63,307,026 |
| 2024-05-09 | 11.8 | 12.19 | 11.76 | 12.12 | +2.97% | 80,329 | 96,925,158 |
| 2024-05-08 | 12 | 12.06 | 11.73 | 11.77 | -2.4% | 80,788 | 95,695,754 |
| 2024-05-07 | 12 | 12.24 | 11.96 | 12.06 | -0.33% | 80,246 | 97,094,888 |
| 2024-05-06 | 12.18 | 12.33 | 11.96 | 12.1 | +0.33% | 110,216 | 133,206,490 |
| 2024-04-30 | 11.91 | 12.22 | 11.7 | 12.06 | +1.6% | 148,631 | 177,804,461 |
| 2024-04-29 | 11.54 | 11.99 | 11.52 | 11.87 | +2.95% | 129,102 | 152,150,299 |
| 2024-04-26 | 11.3 | 11.69 | 11.08 | 11.53 | +6.66% | 163,297 | 186,921,060 |
| 2024-04-25 | 10.96 | 11.26 | 10.79 | 10.81 | -0.46% | 109,789 | 120,924,918 |
| 2024-04-24 | 10.52 | 10.92 | 10.48 | 10.86 | +3.82% | 85,493 | 92,196,064 |
| 2024-04-23 | 10.38 | 10.57 | 10.31 | 10.46 | +2.25% | 65,937 | 68,796,126 |
| 2024-04-22 | 10.13 | 10.34 | 9.86 | 10.23 | -0.97% | 67,463 | 68,383,578 |
| 2024-04-19 | 10.55 | 10.55 | 10.2 | 10.33 | -2.18% | 75,201 | 77,858,093 |
| 2024-04-18 | 10.71 | 10.85 | 10.37 | 10.56 | -2.94% | 109,171 | 115,811,681 |
| 2024-04-17 | 9.88 | 10.88 | 9.88 | 10.88 | +13.33% | 140,123 | 146,066,772 |
| 2024-04-16 | 10.52 | 10.56 | 9.6 | 9.6 | -10.36% | 142,108 | 141,642,586 |
| 2024-04-15 | 11.1 | 11.28 | 10.44 | 10.71 | -4.88% | 116,641 | 125,979,256 |
| 2024-04-12 | 11.38 | 11.55 | 11.06 | 11.26 | +0.27% | 79,865 | 90,859,848 |
| 2024-04-11 | 11.2 | 11.56 | 11.05 | 11.23 | -0.62% | 70,025 | 79,423,030 |
| 2024-04-10 | 11.91 | 11.98 | 11.19 | 11.3 | -4.48% | 98,725 | 112,609,804 |
| 2024-04-09 | 11.67 | 11.88 | 11.47 | 11.83 | +1.37% | 71,514 | 83,777,454 |
| 2024-04-08 | 12.04 | 12.07 | 11.66 | 11.67 | -3.07% | 84,685 | 100,302,240 |
| 2024-04-03 | 12.52 | 12.53 | 11.99 | 12.04 | -4.14% | 115,371 | 140,131,144 |
| 2024-04-02 | 12.92 | 12.96 | 12.4 | 12.56 | -1.41% | 118,629 | 148,913,127 |
| 2024-04-01 | 12.36 | 12.75 | 12.36 | 12.74 | +3.07% | 112,723 | 141,756,777 |
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：