股票概览
10.75
+1.51%
+0.16
10.53
开盘价
11.05
最高价
10.51
最低价
92,444
成交量
数据更新至: 2024-06-28
技术指标
10.68
MA5 (5日均线)
11.01
MA10 (10日均线)
11.33
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 | 10.53 | 11.05 | 10.51 | 10.75 | +1.51% | 92,444 | 100,323,327 |
| 2024-06-27 | 10.85 | 10.93 | 10.52 | 10.59 | -3.02% | 71,914 | 77,128,839 |
| 2024-06-26 | 10.45 | 10.92 | 10.32 | 10.92 | +3.51% | 89,140 | 94,958,130 |
| 2024-06-25 | 10.56 | 10.7 | 10.4 | 10.55 | -0.19% | 79,347 | 83,787,543 |
| 2024-06-24 | 10.9 | 10.97 | 10.53 | 10.57 | -3.29% | 118,638 | 126,775,203 |
| 2024-06-21 | 11.13 | 11.3 | 10.91 | 10.93 | -2.5% | 123,127 | 136,222,760 |
| 2024-06-20 | 11.55 | 11.96 | 11.16 | 11.21 | -3.69% | 173,430 | 199,277,483 |
| 2024-06-19 | 11.54 | 11.68 | 11.38 | 11.64 | 0% | 132,617 | 153,349,111 |
| 2024-06-18 | 11.32 | 11.66 | 11.17 | 11.64 | +3.19% | 163,511 | 188,016,285 |
| 2024-06-17 | 11.39 | 11.53 | 11.21 | 11.28 | -2% | 126,855 | 143,448,011 |
| 2024-06-14 | 11.5 | 11.79 | 11.31 | 11.51 | -0.78% | 188,357 | 215,763,479 |
| 2024-06-13 | 11.95 | 12.25 | 11.54 | 11.6 | -2.77% | 267,807 | 316,167,463 |
| 2024-06-12 | 12.17 | 12.29 | 11.7 | 11.93 | +1.45% | 326,620 | 388,921,367 |
| 2024-06-11 | 11.33 | 11.93 | 11.2 | 11.76 | +3.16% | 244,435 | 285,374,064 |
| 2024-06-07 | 11.25 | 11.66 | 11.1 | 11.4 | +2.52% | 170,791 | 194,764,692 |
| 2024-06-06 | 11.52 | 11.72 | 10.96 | 11.12 | -3.3% | 173,950 | 194,779,604 |
| 2024-06-05 | 11.66 | 11.9 | 11.45 | 11.5 | -2.04% | 122,940 | 143,273,298 |
| 2024-06-04 | 11.87 | 11.89 | 11.5 | 11.74 | -1.26% | 158,325 | 184,504,928 |
| 2024-06-03 | 11.93 | 12.09 | 11.73 | 11.89 | -1.16% | 187,569 | 223,128,941 |
| 2024-05-31 | 12.1 | 12.19 | 11.95 | 12.03 | -0.91% | 184,588 | 222,383,886 |
| 2024-05-30 | 12.41 | 12.58 | 12.08 | 12.14 | -3.27% | 306,780 | 376,383,102 |
| 2024-05-29 | 12.94 | 13.46 | 12.44 | 12.55 | -4.85% | 452,229 | 576,415,782 |
| 2024-05-28 | 13.32 | 14.1 | 13.12 | 13.19 | +2.01% | 656,350 | 894,312,105 |
| 2024-05-27 | 12.4 | 12.95 | 12.18 | 12.93 | +5.46% | 387,281 | 488,718,096 |
| 2024-05-24 | 12.26 | 12.72 | 12.17 | 12.26 | -0.16% | 260,638 | 322,769,001 |
| 2024-05-23 | 12.65 | 12.89 | 12.2 | 12.28 | -5.39% | 293,800 | 366,982,017 |
| 2024-05-22 | 13.25 | 13.38 | 12.77 | 12.98 | -1.67% | 334,738 | 434,819,171 |
| 2024-05-21 | 13.85 | 14.19 | 13.11 | 13.2 | -3.79% | 439,391 | 598,596,539 |
| 2024-05-20 | 13.15 | 13.88 | 13.15 | 13.72 | +4.1% | 461,427 | 627,724,965 |
| 2024-05-17 | 13.65 | 13.75 | 12.96 | 13.18 | -5.38% | 504,909 | 669,944,708 |
| 2024-05-16 | 13.3 | 14.09 | 13.02 | 13.93 | +0.8% | 505,994 | 689,216,721 |
| 2024-05-15 | 13.5 | 14.07 | 13.36 | 13.82 | +0.14% | 512,957 | 704,960,491 |
| 2024-05-14 | 14.64 | 14.87 | 13.45 | 13.8 | -6.95% | 633,816 | 886,663,937 |
| 2024-05-13 | 14.86 | 15.17 | 14.28 | 14.83 | -4.94% | 563,171 | 825,790,607 |
| 2024-05-10 | 16.73 | 17.08 | 15.13 | 15.6 | -5.4% | 730,859 | 1,160,459,249 |
| 2024-05-09 | 15.58 | 18.13 | 15.56 | 16.49 | -0.12% | 911,610 | 1,543,603,092 |
| 2024-05-08 | 14.4 | 16.6 | 14.4 | 16.51 | +14.65% | 858,905 | 1,348,856,477 |
| 2024-05-07 | 13.95 | 14.85 | 12.94 | 14.4 | +16.32% | 876,198 | 1,206,035,248 |
| 2024-05-06 | 10.41 | 12.38 | 10.27 | 12.38 | +19.96% | 500,152 | 570,298,292 |
| 2024-04-30 | 9.79 | 10.5 | 9.72 | 10.32 | +4.35% | 311,866 | 320,466,570 |
| 2024-04-29 | 9.86 | 10.25 | 9.7 | 9.89 | -0.9% | 234,630 | 233,728,234 |
| 2024-04-26 | 9.6 | 10.25 | 9.45 | 9.98 | +1.84% | 293,946 | 288,062,973 |
| 2024-04-25 | 9.3 | 9.9 | 9.2 | 9.8 | +4.81% | 285,757 | 276,872,008 |
| 2024-04-24 | 9.22 | 9.36 | 9.11 | 9.35 | +0.32% | 165,718 | 153,295,263 |
| 2024-04-23 | 8.88 | 9.52 | 8.77 | 9.32 | +3.21% | 209,800 | 192,713,417 |
| 2024-04-22 | 9.01 | 9.27 | 8.86 | 9.03 | -2.06% | 158,320 | 143,561,112 |
| 2024-04-19 | 8.65 | 9.4 | 8.49 | 9.22 | +4.42% | 235,135 | 213,050,179 |
| 2024-04-18 | 9 | 9.15 | 8.76 | 8.83 | -4.85% | 184,696 | 164,877,255 |
| 2024-04-17 | 8.7 | 9.4 | 8.7 | 9.28 | +7.78% | 221,338 | 201,923,745 |
| 2024-04-16 | 8.48 | 8.88 | 8 | 8.61 | +0.35% | 219,170 | 185,326,833 |
| 2024-04-15 | 9.17 | 9.38 | 8.31 | 8.58 | -4.67% | 201,779 | 176,969,561 |
| 2024-04-12 | 8.91 | 9.2 | 8.8 | 9 | -0.88% | 172,646 | 154,676,329 |
| 2024-04-11 | 9.22 | 9.43 | 8.85 | 9.08 | -0.66% | 204,716 | 186,810,131 |
| 2024-04-10 | 9.57 | 9.63 | 9 | 9.14 | -6.06% | 255,618 | 235,702,936 |
| 2024-04-09 | 9.39 | 10.06 | 9.39 | 9.73 | +2.1% | 296,489 | 290,700,818 |
| 2024-04-08 | 9.6 | 10.3 | 9.43 | 9.53 | -11.18% | 414,938 | 408,346,727 |
| 2024-04-03 | 11 | 11.89 | 10.14 | 10.73 | +3.27% | 591,021 | 650,920,641 |
| 2024-04-02 | 8.65 | 10.39 | 8.64 | 10.39 | +19.98% | 194,388 | 198,400,197 |
| 2024-04-01 | 8.33 | 8.82 | 8.33 | 8.66 | +4.34% | 60,168 | 52,151,715 |
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：