股票概览
10.82
-0.18%
-0.02
10.85
开盘价
11.09
最高价
10.7
最低价
63,383
成交量
数据更新至: 2024-06-28
技术指标
10.65
MA5 (5日均线)
10.91
MA10 (10日均线)
10.95
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 | 10.85 | 11.09 | 10.7 | 10.82 | -0.18% | 63,383 | 69,187,614 |
| 2024-06-27 | 10.9 | 11.32 | 10.75 | 10.84 | -0.55% | 91,143 | 100,040,004 |
| 2024-06-26 | 10.27 | 10.93 | 10.12 | 10.9 | +6.24% | 65,777 | 69,724,173 |
| 2024-06-25 | 10.55 | 10.59 | 10.13 | 10.26 | -1.82% | 53,124 | 54,689,418 |
| 2024-06-24 | 10.94 | 11.01 | 10.4 | 10.45 | -5.6% | 80,986 | 85,838,715 |
| 2024-06-21 | 10.86 | 11.32 | 10.64 | 11.07 | -0.27% | 103,760 | 114,356,703 |
| 2024-06-20 | 11.19 | 12.19 | 11.1 | 11.1 | -1.77% | 168,517 | 194,288,935 |
| 2024-06-19 | 11.42 | 11.65 | 11.26 | 11.3 | +0.44% | 90,276 | 103,339,451 |
| 2024-06-18 | 11.01 | 11.37 | 11.01 | 11.25 | +1.35% | 97,060 | 108,943,837 |
| 2024-06-17 | 11.29 | 11.63 | 10.69 | 11.1 | +1.83% | 127,855 | 140,984,815 |
| 2024-06-14 | 10.76 | 10.92 | 10.58 | 10.9 | +1.3% | 37,422 | 40,371,984 |
| 2024-06-13 | 10.91 | 11.09 | 10.7 | 10.76 | -0.92% | 42,269 | 45,840,390 |
| 2024-06-12 | 10.58 | 10.9 | 10.46 | 10.86 | +2.55% | 47,294 | 51,133,518 |
| 2024-06-11 | 10.36 | 10.62 | 10.1 | 10.59 | +1.83% | 54,714 | 56,958,350 |
| 2024-06-07 | 10.29 | 10.58 | 10.16 | 10.4 | +2.16% | 63,609 | 65,950,688 |
| 2024-06-06 | 10.9 | 11.19 | 9.98 | 10.18 | -6.61% | 100,693 | 104,677,416 |
| 2024-06-05 | 11.1 | 11.17 | 10.82 | 10.9 | -2.42% | 54,730 | 60,147,603 |
| 2024-06-04 | 11.88 | 12 | 11.09 | 11.17 | -6.29% | 75,759 | 85,615,521 |
| 2024-06-03 | 12.12 | 12.28 | 11.85 | 11.92 | -2.21% | 40,489 | 48,725,550 |
| 2024-05-31 | 11.99 | 12.25 | 11.9 | 12.19 | +1.92% | 40,986 | 49,828,484 |
| 2024-05-30 | 12.02 | 12.13 | 11.83 | 11.96 | -1.32% | 33,221 | 39,812,910 |
| 2024-05-29 | 12.2 | 12.34 | 12.01 | 12.12 | +0.17% | 39,035 | 47,448,362 |
| 2024-05-28 | 12.14 | 12.35 | 11.96 | 12.1 | -1.47% | 28,521 | 34,630,901 |
| 2024-05-27 | 12.06 | 12.4 | 11.93 | 12.28 | -0.41% | 47,082 | 57,010,244 |
| 2024-05-24 | 12.64 | 12.99 | 12.26 | 12.33 | -2.91% | 70,479 | 88,595,141 |
| 2024-05-23 | 13.03 | 13.5 | 12.62 | 12.7 | -1.63% | 101,800 | 132,551,906 |
| 2024-05-22 | 12.3 | 12.96 | 12.3 | 12.91 | +3.69% | 64,438 | 82,265,691 |
| 2024-05-21 | 12.53 | 12.7 | 12.37 | 12.45 | -1.43% | 31,273 | 39,079,345 |
| 2024-05-20 | 12.78 | 12.84 | 12.53 | 12.63 | -1.33% | 41,912 | 53,084,402 |
| 2024-05-17 | 12.69 | 12.87 | 12.49 | 12.8 | +1.91% | 42,448 | 53,981,045 |
| 2024-05-16 | 12.36 | 12.72 | 12.31 | 12.56 | +3.12% | 50,428 | 63,152,095 |
| 2024-05-15 | 12.27 | 12.41 | 12.09 | 12.18 | -0.81% | 25,767 | 31,574,548 |
| 2024-05-14 | 12.12 | 12.42 | 12.12 | 12.28 | +1.32% | 29,040 | 35,600,491 |
| 2024-05-13 | 12.61 | 12.61 | 12.05 | 12.12 | -3.81% | 44,477 | 54,265,377 |
| 2024-05-10 | 13 | 13.03 | 12.55 | 12.6 | -3.23% | 44,201 | 56,104,316 |
| 2024-05-09 | 12.87 | 13.12 | 12.85 | 13.02 | +1.09% | 35,613 | 46,329,959 |
| 2024-05-08 | 13.09 | 13.26 | 12.82 | 12.88 | -1.75% | 51,607 | 67,056,692 |
| 2024-05-07 | 12.96 | 13.19 | 12.76 | 13.11 | +1.08% | 61,419 | 80,029,593 |
| 2024-05-06 | 13.4 | 13.64 | 12.81 | 12.97 | -3.35% | 106,075 | 139,140,934 |
| 2024-04-30 | 13.5 | 13.66 | 13.3 | 13.42 | -2.4% | 83,573 | 112,439,237 |
| 2024-04-29 | 13.78 | 14.05 | 13.53 | 13.75 | -1.36% | 115,707 | 159,108,516 |
| 2024-04-26 | 13.53 | 14.04 | 13.53 | 13.94 | +3.03% | 50,623 | 70,125,948 |
| 2024-04-25 | 13.46 | 13.62 | 13.37 | 13.53 | -0.88% | 37,611 | 50,857,426 |
| 2024-04-24 | 13.11 | 13.65 | 13.11 | 13.65 | +5.41% | 54,822 | 73,802,659 |
| 2024-04-23 | 12.8 | 13.05 | 12.63 | 12.95 | +2.86% | 39,403 | 50,817,595 |
| 2024-04-22 | 12.5 | 12.78 | 12.13 | 12.59 | -0.87% | 34,582 | 43,367,363 |
| 2024-04-19 | 12.9 | 13.08 | 12.6 | 12.7 | -2.08% | 43,658 | 55,632,821 |
| 2024-04-18 | 13.1 | 13.27 | 12.74 | 12.97 | -0.99% | 47,445 | 61,764,507 |
| 2024-04-17 | 12.18 | 13.1 | 12.18 | 13.1 | +10.92% | 53,336 | 68,373,383 |
| 2024-04-16 | 12.89 | 13 | 11.69 | 11.81 | -8.45% | 63,656 | 76,690,383 |
| 2024-04-15 | 13.69 | 13.84 | 12.68 | 12.9 | -6.25% | 57,978 | 75,971,801 |
| 2024-04-12 | 14.04 | 14.26 | 13.67 | 13.76 | -1.29% | 38,347 | 53,555,041 |
| 2024-04-11 | 14.2 | 14.35 | 13.84 | 13.94 | +0.5% | 36,623 | 51,732,373 |
| 2024-04-10 | 14.48 | 14.5 | 13.77 | 13.87 | -3.34% | 30,677 | 42,954,244 |
| 2024-04-09 | 14.35 | 14.6 | 14.24 | 14.35 | +0.7% | 28,780 | 41,404,707 |
| 2024-04-08 | 14.6 | 14.75 | 14.22 | 14.25 | -3.59% | 35,637 | 51,333,443 |
| 2024-04-03 | 15.13 | 15.13 | 14.61 | 14.78 | -3.02% | 38,910 | 57,729,321 |
| 2024-04-02 | 15.45 | 15.58 | 15.11 | 15.24 | -2.31% | 35,684 | 54,425,880 |
| 2024-04-01 | 15.55 | 15.7 | 15.39 | 15.6 | +0.97% | 42,994 | 66,774,756 |
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：