股票概览
10.95
+1.01%
+0.11
10.78
开盘价
11.18
最高价
10.7
最低价
27,729
成交量
数据更新至: 2024-06-28
技术指标
10.72
MA5 (5日均线)
10.82
MA10 (10日均线)
10.90
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 | 10.78 | 11.18 | 10.7 | 10.95 | +1.01% | 27,729 | 30,583,404 |
| 2024-06-27 | 10.98 | 11.14 | 10.81 | 10.84 | -0.82% | 32,154 | 35,346,543 |
| 2024-06-26 | 10.47 | 10.96 | 10.3 | 10.93 | +4.59% | 31,159 | 33,301,355 |
| 2024-06-25 | 10.42 | 10.8 | 10.4 | 10.45 | +0.38% | 26,816 | 28,249,401 |
| 2024-06-24 | 11 | 11.1 | 10.38 | 10.41 | -6.72% | 48,455 | 51,541,667 |
| 2024-06-21 | 10.64 | 11.61 | 10.43 | 11.16 | +2.86% | 62,448 | 69,298,287 |
| 2024-06-20 | 11.12 | 11.66 | 10.8 | 10.85 | -1.09% | 63,746 | 71,833,009 |
| 2024-06-19 | 10.97 | 11.22 | 10.86 | 10.97 | +0.18% | 25,433 | 28,032,961 |
| 2024-06-18 | 10.68 | 10.99 | 10.61 | 10.95 | +2.34% | 21,690 | 23,558,855 |
| 2024-06-17 | 10.85 | 11.09 | 10.65 | 10.7 | -1.38% | 23,823 | 25,786,300 |
| 2024-06-14 | 10.88 | 10.9 | 10.63 | 10.85 | 0% | 16,214 | 17,523,484 |
| 2024-06-13 | 10.95 | 11.07 | 10.8 | 10.85 | -0.91% | 21,926 | 23,952,985 |
| 2024-06-12 | 10.68 | 11.07 | 10.65 | 10.95 | +2.43% | 29,429 | 32,150,610 |
| 2024-06-11 | 10.55 | 10.72 | 10.33 | 10.69 | -0.09% | 24,096 | 25,353,259 |
| 2024-06-07 | 10.35 | 10.73 | 10.3 | 10.7 | +5.21% | 35,133 | 37,138,020 |
| 2024-06-06 | 10.9 | 11 | 10.06 | 10.17 | -7.04% | 43,197 | 44,697,098 |
| 2024-06-05 | 11.24 | 11.24 | 10.92 | 10.94 | -2.32% | 21,385 | 23,670,163 |
| 2024-06-04 | 11.37 | 11.48 | 11.05 | 11.2 | -2.61% | 29,964 | 33,483,020 |
| 2024-06-03 | 12.06 | 12.06 | 11.35 | 11.5 | -3.77% | 26,948 | 31,351,377 |
| 2024-05-31 | 11.78 | 11.97 | 11.78 | 11.95 | +1.62% | 18,203 | 21,621,855 |
| 2024-05-30 | 11.83 | 12.19 | 11.75 | 11.76 | -1.67% | 19,281 | 22,912,452 |
| 2024-05-29 | 11.77 | 12.06 | 11.77 | 11.96 | +0.93% | 20,089 | 24,047,595 |
| 2024-05-28 | 11.95 | 12.05 | 11.8 | 11.85 | -1.5% | 19,035 | 22,669,483 |
| 2024-05-27 | 12.05 | 12.09 | 11.74 | 12.03 | +0.33% | 24,078 | 28,597,599 |
| 2024-05-24 | 12.25 | 12.29 | 11.99 | 11.99 | -1.56% | 26,507 | 32,073,544 |
| 2024-05-23 | 12.31 | 12.59 | 12.11 | 12.18 | -3.72% | 49,175 | 60,381,844 |
| 2024-05-22 | 13.02 | 13.29 | 12.57 | 12.65 | +1.28% | 55,946 | 71,870,143 |
| 2024-05-21 | 12.64 | 12.69 | 12.4 | 12.49 | -1.73% | 28,637 | 35,857,717 |
| 2024-05-20 | 12.53 | 12.76 | 12.48 | 12.71 | +1.27% | 38,526 | 48,689,804 |
| 2024-05-17 | 12.35 | 12.6 | 12.33 | 12.55 | +1.46% | 36,927 | 46,093,301 |
| 2024-05-16 | 12.37 | 12.54 | 12.24 | 12.37 | +0.98% | 41,178 | 51,175,827 |
| 2024-05-15 | 12.16 | 12.52 | 11.9 | 12.25 | -0.57% | 43,815 | 53,672,777 |
| 2024-05-14 | 12.28 | 12.46 | 12.06 | 12.32 | +1.48% | 54,946 | 67,421,176 |
| 2024-05-13 | 12.45 | 12.8 | 12.03 | 12.14 | -5.53% | 95,424 | 118,178,597 |
| 2024-05-10 | 13.98 | 13.98 | 12.78 | 12.85 | -10.14% | 165,153 | 218,697,245 |
| 2024-05-09 | 13.32 | 16 | 12.92 | 14.3 | +6% | 220,150 | 314,692,196 |
| 2024-05-08 | 12.91 | 13.58 | 12.54 | 13.49 | +5.23% | 120,702 | 157,707,505 |
| 2024-05-07 | 12.7 | 13.06 | 12.51 | 12.82 | +4.4% | 77,168 | 98,349,064 |
| 2024-05-06 | 12.06 | 12.39 | 12.06 | 12.28 | +1.15% | 39,888 | 48,746,991 |
| 2024-04-30 | 12.01 | 12.14 | 11.83 | 12.14 | +0.66% | 42,290 | 50,834,511 |
| 2024-04-29 | 11.69 | 12.1 | 11.67 | 12.06 | +2.2% | 55,480 | 66,044,594 |
| 2024-04-26 | 11.5 | 12.41 | 11.16 | 11.8 | +1.29% | 72,614 | 85,666,935 |
| 2024-04-25 | 11.3 | 11.7 | 11.25 | 11.65 | +3.1% | 37,000 | 42,780,047 |
| 2024-04-24 | 11.02 | 11.41 | 10.94 | 11.3 | +3.39% | 38,988 | 43,729,177 |
| 2024-04-23 | 10.6 | 11.04 | 10.5 | 10.93 | +1.86% | 50,294 | 54,555,935 |
| 2024-04-22 | 10.8 | 11.27 | 10.62 | 10.73 | +1.71% | 44,537 | 48,387,813 |
| 2024-04-19 | 10.5 | 10.79 | 10.39 | 10.55 | -0.38% | 27,839 | 29,332,503 |
| 2024-04-18 | 11.13 | 11.17 | 10.57 | 10.59 | -5.28% | 49,269 | 52,889,706 |
| 2024-04-17 | 9.97 | 11.18 | 9.97 | 11.18 | +15.14% | 61,826 | 66,572,262 |
| 2024-04-16 | 10.81 | 10.85 | 9.71 | 9.71 | -12.36% | 59,458 | 59,579,423 |
| 2024-04-15 | 12.3 | 12.45 | 10.75 | 11.08 | -10.28% | 67,671 | 75,918,847 |
| 2024-04-12 | 12.34 | 12.66 | 12.34 | 12.35 | -0.24% | 19,608 | 24,444,614 |
| 2024-04-11 | 12.36 | 12.63 | 12.21 | 12.38 | -0.24% | 26,884 | 33,550,227 |
| 2024-04-10 | 12.94 | 12.97 | 12.23 | 12.41 | -4.61% | 33,836 | 42,345,635 |
| 2024-04-09 | 12.64 | 13.08 | 12.52 | 13.01 | +3.75% | 28,791 | 36,879,399 |
| 2024-04-08 | 13.1 | 13.1 | 12.5 | 12.54 | -3.76% | 39,340 | 50,248,034 |
| 2024-04-03 | 13.32 | 13.47 | 12.85 | 13.03 | -2.47% | 29,846 | 39,051,949 |
| 2024-04-02 | 13.44 | 13.57 | 13.28 | 13.36 | -0.89% | 30,107 | 40,340,472 |
| 2024-04-01 | 13.2 | 13.52 | 13.12 | 13.48 | +2.2% | 41,790 | 55,517,613 |
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：