股票概览
10.94
+7.47%
+0.76
10.11
开盘价
11.59
最高价
10.11
最低价
145,742
成交量
数据更新至: 2024-06-28
技术指标
10.48
MA5 (5日均线)
11.05
MA10 (10日均线)
11.29
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 | 10.11 | 11.59 | 10.11 | 10.94 | +7.47% | 145,742 | 159,260,923 |
| 2024-06-27 | 10.58 | 10.58 | 10.16 | 10.18 | -4.05% | 62,782 | 64,824,980 |
| 2024-06-26 | 10.38 | 10.62 | 9.89 | 10.61 | +3.21% | 80,819 | 83,633,549 |
| 2024-06-25 | 10.27 | 10.5 | 10.07 | 10.28 | -1.06% | 85,298 | 87,313,992 |
| 2024-06-24 | 11.06 | 11.19 | 10.28 | 10.39 | -10.82% | 149,776 | 158,407,478 |
| 2024-06-21 | 11.95 | 12.46 | 11.57 | 11.65 | -2.51% | 128,293 | 154,313,099 |
| 2024-06-20 | 11.72 | 12.62 | 11.66 | 11.95 | +0.34% | 208,135 | 255,042,422 |
| 2024-06-19 | 11.22 | 11.92 | 11.22 | 11.91 | +5.59% | 162,628 | 189,634,805 |
| 2024-06-18 | 11.3 | 11.39 | 11.11 | 11.28 | -0.09% | 69,249 | 77,948,255 |
| 2024-06-17 | 11.45 | 11.57 | 11.23 | 11.29 | -1.91% | 64,913 | 74,007,072 |
| 2024-06-14 | 11.4 | 11.52 | 11.26 | 11.51 | +0.09% | 64,520 | 73,685,264 |
| 2024-06-13 | 11.28 | 11.65 | 11.2 | 11.5 | +0.88% | 100,365 | 114,783,417 |
| 2024-06-12 | 10.85 | 11.42 | 10.75 | 11.4 | +4.78% | 96,515 | 107,875,688 |
| 2024-06-11 | 10.9 | 10.96 | 10.43 | 10.88 | -4.48% | 107,493 | 115,039,435 |
| 2024-06-07 | 11.78 | 11.81 | 11.19 | 11.39 | -0.78% | 100,504 | 115,219,247 |
| 2024-06-06 | 11.35 | 11.72 | 11.34 | 11.48 | +1.77% | 133,279 | 153,277,587 |
| 2024-06-05 | 11.42 | 11.64 | 11.23 | 11.28 | -4.16% | 116,881 | 133,429,355 |
| 2024-06-04 | 12.16 | 12.21 | 11.4 | 11.77 | -2.57% | 124,711 | 146,800,836 |
| 2024-06-03 | 11.91 | 12.25 | 11.82 | 12.08 | -0.25% | 137,714 | 164,944,899 |
| 2024-05-31 | 12.45 | 12.64 | 12.07 | 12.11 | -5.46% | 192,145 | 235,095,289 |
| 2024-05-30 | 13.75 | 13.91 | 12.53 | 12.81 | -8.43% | 235,564 | 307,486,468 |
| 2024-05-29 | 13.5 | 14.27 | 13.22 | 13.99 | -1.48% | 288,765 | 397,610,442 |
| 2024-05-28 | 12.76 | 15 | 12.44 | 14.2 | +11.2% | 423,089 | 570,312,056 |
| 2024-05-27 | 12.66 | 13.84 | 12.55 | 12.77 | -1.31% | 353,156 | 464,593,182 |
| 2024-05-24 | 11.74 | 13.65 | 11.55 | 12.94 | +9.29% | 378,970 | 473,785,905 |
| 2024-05-23 | 11.6 | 11.99 | 11.4 | 11.84 | -1.25% | 173,576 | 202,945,707 |
| 2024-05-22 | 12 | 12.08 | 11.7 | 11.99 | +1.61% | 235,906 | 280,111,994 |
| 2024-05-21 | 12.17 | 12.38 | 11.7 | 11.8 | -7.67% | 347,484 | 415,188,217 |
| 2024-05-20 | 11 | 12.78 | 11 | 12.78 | +20% | 454,027 | 560,689,850 |
| 2024-05-17 | 10.41 | 10.67 | 10.34 | 10.65 | +1.62% | 70,099 | 73,573,635 |
| 2024-05-16 | 10.7 | 11.1 | 10.44 | 10.48 | -1.6% | 82,559 | 87,953,459 |
| 2024-05-15 | 10.83 | 10.83 | 10.5 | 10.65 | -4.05% | 99,505 | 105,983,752 |
| 2024-05-14 | 10.43 | 11.25 | 10.43 | 11.1 | +6.53% | 132,879 | 144,474,980 |
| 2024-05-13 | 10.63 | 10.63 | 10.3 | 10.42 | -3.43% | 65,461 | 68,322,568 |
| 2024-05-10 | 11 | 11.13 | 10.6 | 10.79 | -1.19% | 87,452 | 94,216,127 |
| 2024-05-09 | 10.51 | 10.93 | 10.45 | 10.92 | +4.3% | 93,801 | 101,181,050 |
| 2024-05-08 | 10.81 | 10.86 | 10.46 | 10.47 | -4.03% | 77,742 | 82,577,277 |
| 2024-05-07 | 10.69 | 11.15 | 10.56 | 10.91 | +1.87% | 119,229 | 129,921,114 |
| 2024-05-06 | 10.3 | 10.75 | 10.28 | 10.71 | +5.31% | 85,466 | 89,955,122 |
| 2024-04-30 | 10.57 | 10.7 | 10.14 | 10.17 | -2.77% | 68,963 | 71,189,795 |
| 2024-04-29 | 10.24 | 10.52 | 10.1 | 10.46 | +1.95% | 74,476 | 77,321,358 |
| 2024-04-26 | 10.11 | 10.36 | 9.97 | 10.26 | +1.48% | 79,075 | 80,804,884 |
| 2024-04-25 | 10.06 | 10.32 | 9.91 | 10.11 | -1.56% | 65,877 | 66,791,292 |
| 2024-04-24 | 10.01 | 10.27 | 9.92 | 10.27 | +2.5% | 59,054 | 59,815,370 |
| 2024-04-23 | 9.97 | 10.08 | 9.62 | 10.02 | -2.53% | 76,300 | 75,949,974 |
| 2024-04-22 | 10.11 | 10.69 | 10.11 | 10.28 | +0.69% | 105,701 | 110,039,390 |
| 2024-04-19 | 10.3 | 10.8 | 10.14 | 10.21 | -1.07% | 118,545 | 123,329,081 |
| 2024-04-18 | 9.79 | 10.53 | 9.64 | 10.32 | +5.2% | 123,369 | 124,981,430 |
| 2024-04-17 | 9.11 | 9.81 | 9.11 | 9.81 | +8.4% | 100,686 | 97,194,275 |
| 2024-04-16 | 9.72 | 9.75 | 8.64 | 9.05 | -9.05% | 124,061 | 113,432,866 |
| 2024-04-15 | 10.74 | 10.8 | 9.68 | 9.95 | -7.01% | 125,550 | 125,911,079 |
| 2024-04-12 | 10.73 | 11.06 | 10.68 | 10.7 | -0.28% | 83,305 | 90,229,770 |
| 2024-04-11 | 10.88 | 11.06 | 10.51 | 10.73 | -2.81% | 108,091 | 116,695,983 |
| 2024-04-10 | 11.61 | 11.85 | 10.86 | 11.04 | -3.58% | 136,527 | 152,514,356 |
| 2024-04-09 | 11.4 | 11.79 | 11.18 | 11.45 | +0.44% | 134,399 | 153,357,534 |
| 2024-04-08 | 12.25 | 12.69 | 11.26 | 11.4 | -7.01% | 197,748 | 238,634,976 |
| 2024-04-03 | 12.45 | 12.75 | 11.9 | 12.26 | -3.99% | 253,460 | 312,226,048 |
| 2024-04-02 | 12 | 13.05 | 12 | 12.77 | +4.42% | 301,565 | 379,859,609 |
| 2024-04-01 | 11.91 | 12.95 | 11.76 | 12.23 | +3.12% | 290,122 | 357,030,727 |
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：