股票概览
10.85
-0.09%
-0.01
10.9
开盘价
11.06
最高价
10.82
最低价
9,643
成交量
数据更新至: 2024-06-28
技术指标
10.74
MA5 (5日均线)
10.89
MA10 (10日均线)
11.16
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 | 10.9 | 11.06 | 10.82 | 10.85 | -0.09% | 9,643 | 10,554,072 |
| 2024-06-27 | 10.9 | 11.1 | 10.82 | 10.86 | -0.91% | 10,421 | 11,408,291 |
| 2024-06-26 | 10.56 | 10.97 | 10.56 | 10.96 | +3.79% | 12,250 | 13,214,180 |
| 2024-06-25 | 10.5 | 10.69 | 10.43 | 10.56 | +0.86% | 11,195 | 11,840,678 |
| 2024-06-24 | 11.01 | 11.01 | 10.37 | 10.47 | -4.9% | 15,921 | 16,797,109 |
| 2024-06-21 | 10.85 | 11.2 | 10.75 | 11.01 | +1.01% | 10,506 | 11,519,211 |
| 2024-06-20 | 11.12 | 11.26 | 10.9 | 10.9 | -1.98% | 14,911 | 16,423,151 |
| 2024-06-19 | 11.17 | 11.24 | 11.07 | 11.12 | -0.45% | 9,186 | 10,244,861 |
| 2024-06-18 | 11.08 | 11.19 | 10.97 | 11.17 | +1.36% | 11,937 | 13,262,125 |
| 2024-06-17 | 11.25 | 11.25 | 10.94 | 11.02 | -2.04% | 16,568 | 18,288,044 |
| 2024-06-14 | 11.23 | 11.36 | 11.06 | 11.25 | +0.18% | 12,610 | 14,178,231 |
| 2024-06-13 | 11.33 | 11.48 | 11.08 | 11.23 | -1.84% | 14,448 | 16,244,503 |
| 2024-06-12 | 11.26 | 11.5 | 11.13 | 11.44 | +1.69% | 13,690 | 15,597,169 |
| 2024-06-11 | 11.26 | 11.33 | 10.98 | 11.25 | -0.18% | 14,503 | 16,169,095 |
| 2024-06-07 | 10.93 | 11.29 | 10.93 | 11.27 | +5.13% | 19,776 | 22,003,629 |
| 2024-06-06 | 11.39 | 11.4 | 10.56 | 10.72 | -4.71% | 25,626 | 27,728,185 |
| 2024-06-05 | 11.68 | 11.68 | 11.25 | 11.25 | -3.68% | 18,139 | 20,701,735 |
| 2024-06-04 | 11.82 | 11.91 | 11.54 | 11.68 | -2.18% | 16,513 | 19,266,830 |
| 2024-06-03 | 12.31 | 12.4 | 11.82 | 11.94 | -3.08% | 18,502 | 22,294,233 |
| 2024-05-31 | 12.33 | 12.37 | 12.18 | 12.32 | +1.07% | 10,205 | 12,549,583 |
| 2024-05-30 | 12.18 | 12.34 | 12.14 | 12.19 | 0% | 12,938 | 15,815,547 |
| 2024-05-29 | 12.34 | 12.35 | 12.12 | 12.19 | -3.48% | 13,417 | 16,389,316 |
| 2024-05-28 | 12.74 | 12.75 | 12.52 | 12.63 | -1.33% | 13,020 | 16,450,370 |
| 2024-05-27 | 12.72 | 12.82 | 12.52 | 12.8 | +0.79% | 15,076 | 19,107,340 |
| 2024-05-24 | 12.63 | 12.82 | 12.58 | 12.7 | +0.47% | 14,647 | 18,636,676 |
| 2024-05-23 | 12.83 | 12.96 | 12.58 | 12.64 | -2.92% | 20,012 | 25,452,759 |
| 2024-05-22 | 12.82 | 13.09 | 12.82 | 13.02 | +1.01% | 18,023 | 23,419,483 |
| 2024-05-21 | 13.02 | 13.05 | 12.81 | 12.89 | -1.3% | 12,787 | 16,500,440 |
| 2024-05-20 | 12.94 | 13.14 | 12.94 | 13.06 | +0.62% | 15,403 | 20,073,706 |
| 2024-05-17 | 12.92 | 13.07 | 12.87 | 12.98 | +0.46% | 13,969 | 18,085,606 |
| 2024-05-16 | 13.05 | 13.13 | 12.91 | 12.92 | -0.77% | 18,869 | 24,491,282 |
| 2024-05-15 | 13.2 | 13.2 | 13 | 13.02 | -1.51% | 18,366 | 24,028,557 |
| 2024-05-14 | 13 | 13.31 | 12.95 | 13.22 | +1.85% | 26,000 | 34,263,488 |
| 2024-05-13 | 12.95 | 13.16 | 12.89 | 12.98 | -0.38% | 32,504 | 42,361,391 |
| 2024-05-10 | 13.39 | 13.49 | 13.01 | 13.03 | -3.34% | 32,643 | 43,057,796 |
| 2024-05-09 | 13.09 | 13.61 | 13.01 | 13.48 | +2.43% | 42,444 | 56,927,883 |
| 2024-05-08 | 13.09 | 13.31 | 12.98 | 13.16 | +0.15% | 30,654 | 40,313,839 |
| 2024-05-07 | 13.06 | 13.22 | 12.87 | 13.14 | +0.92% | 23,672 | 30,897,177 |
| 2024-05-06 | 12.79 | 13.07 | 12.79 | 13.02 | +2.28% | 24,374 | 31,600,341 |
| 2024-04-30 | 12.61 | 12.76 | 12.45 | 12.73 | +1.03% | 23,933 | 30,338,722 |
| 2024-04-29 | 12.04 | 12.63 | 12.04 | 12.6 | +3.87% | 20,520 | 25,545,028 |
| 2024-04-26 | 11.92 | 12.15 | 11.81 | 12.13 | +1.17% | 18,335 | 22,084,794 |
| 2024-04-25 | 11.84 | 12.12 | 11.75 | 11.99 | +1.27% | 17,526 | 21,000,013 |
| 2024-04-24 | 11.71 | 11.86 | 11.65 | 11.84 | +1.28% | 12,937 | 15,248,294 |
| 2024-04-23 | 11.49 | 11.78 | 11.32 | 11.69 | +1.65% | 14,329 | 16,672,071 |
| 2024-04-22 | 11.47 | 11.66 | 11.17 | 11.5 | -0.69% | 13,109 | 15,047,149 |
| 2024-04-19 | 11.6 | 11.79 | 11.47 | 11.58 | -0.69% | 12,724 | 14,787,508 |
| 2024-04-18 | 11.82 | 11.9 | 11.57 | 11.66 | -1.44% | 16,050 | 18,846,105 |
| 2024-04-17 | 11.16 | 11.83 | 11.16 | 11.83 | +7.06% | 22,711 | 26,415,291 |
| 2024-04-16 | 11.72 | 11.75 | 11.01 | 11.05 | -5.72% | 23,800 | 26,703,422 |
| 2024-04-15 | 12.44 | 12.46 | 11.54 | 11.72 | -5.56% | 29,634 | 35,310,611 |
| 2024-04-12 | 12.67 | 12.8 | 12.39 | 12.41 | -1.35% | 13,622 | 17,051,477 |
| 2024-04-11 | 12.61 | 12.81 | 12.52 | 12.58 | -1.26% | 12,895 | 16,344,828 |
| 2024-04-10 | 13.04 | 13.04 | 12.6 | 12.74 | -2.3% | 23,330 | 29,881,498 |
| 2024-04-09 | 12.35 | 13.3 | 12.3 | 13.04 | +5.59% | 35,808 | 45,943,075 |
| 2024-04-08 | 12.93 | 12.95 | 12.3 | 12.35 | -4.41% | 26,575 | 33,318,359 |
| 2024-04-03 | 13.12 | 13.2 | 12.82 | 12.92 | -1.45% | 21,987 | 28,506,596 |
| 2024-04-02 | 13.05 | 13.15 | 12.9 | 13.11 | 0% | 26,949 | 35,122,125 |
| 2024-04-01 | 12.9 | 13.11 | 12.81 | 13.11 | +1.94% | 31,192 | 40,404,912 |
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：