股票概览
10.58
-1.58%
-0.17
10.61
开盘价
11.05
最高价
10.48
最低价
115,186
成交量
数据更新至: 2024-06-28
技术指标
10.82
MA5 (5日均线)
10.48
MA10 (10日均线)
10.09
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 | 10.61 | 11.05 | 10.48 | 10.58 | -1.58% | 115,186 | 123,412,260 |
| 2024-06-27 | 10.65 | 11.5 | 10.6 | 10.75 | -1.29% | 169,735 | 187,904,410 |
| 2024-06-26 | 10.52 | 10.93 | 10.17 | 10.89 | +1.78% | 152,053 | 161,202,954 |
| 2024-06-25 | 11.04 | 11.5 | 10.65 | 10.7 | -4.38% | 172,265 | 188,592,868 |
| 2024-06-24 | 11.44 | 11.75 | 10.8 | 11.19 | -3.87% | 257,954 | 290,444,818 |
| 2024-06-21 | 9.81 | 11.64 | 9.52 | 11.64 | +20% | 291,174 | 327,051,752 |
| 2024-06-20 | 10.1 | 10.22 | 9.65 | 9.7 | -5.46% | 69,481 | 68,266,403 |
| 2024-06-19 | 9.7 | 10.52 | 9.7 | 10.26 | +5.12% | 107,383 | 109,684,715 |
| 2024-06-18 | 9.38 | 9.8 | 9.3 | 9.76 | +4.39% | 53,333 | 51,369,569 |
| 2024-06-17 | 9.5 | 9.67 | 9.31 | 9.35 | -2.2% | 33,988 | 32,024,890 |
| 2024-06-14 | 9.44 | 9.68 | 9.21 | 9.56 | +1.27% | 37,658 | 35,891,560 |
| 2024-06-13 | 9.6 | 9.75 | 9.41 | 9.44 | -1.36% | 40,125 | 38,205,256 |
| 2024-06-12 | 9.39 | 9.59 | 9.25 | 9.57 | +3.01% | 46,052 | 43,675,582 |
| 2024-06-11 | 9.42 | 9.44 | 9.06 | 9.29 | -1.38% | 34,146 | 31,575,858 |
| 2024-06-07 | 9.15 | 9.5 | 9.15 | 9.42 | +4.09% | 62,285 | 58,354,539 |
| 2024-06-06 | 9.54 | 9.61 | 8.88 | 9.05 | -6.22% | 83,203 | 76,277,103 |
| 2024-06-05 | 10.1 | 10.11 | 9.5 | 9.65 | -7.48% | 76,667 | 74,911,296 |
| 2024-06-04 | 10.03 | 10.5 | 9.83 | 10.43 | +2.36% | 71,214 | 73,341,601 |
| 2024-06-03 | 10.37 | 10.62 | 10.07 | 10.19 | -2.21% | 60,787 | 62,883,631 |
| 2024-05-31 | 10.36 | 10.45 | 10.18 | 10.42 | +0.58% | 57,535 | 59,455,830 |
| 2024-05-30 | 10.76 | 10.76 | 10.3 | 10.36 | -3.72% | 69,948 | 73,166,807 |
| 2024-05-29 | 10.94 | 11.14 | 10.64 | 10.76 | -1.1% | 74,328 | 80,585,336 |
| 2024-05-28 | 11.17 | 11.32 | 10.84 | 10.88 | -3.12% | 63,602 | 69,785,540 |
| 2024-05-27 | 11.35 | 11.46 | 10.9 | 11.23 | -1.58% | 86,816 | 96,360,086 |
| 2024-05-24 | 12.01 | 12.03 | 11.33 | 11.41 | -7.84% | 142,358 | 164,375,834 |
| 2024-05-23 | 13.2 | 13.5 | 12.2 | 12.38 | -4.48% | 158,801 | 202,866,351 |
| 2024-05-22 | 12.4 | 14.07 | 12.22 | 12.96 | -4.71% | 220,838 | 287,268,389 |
| 2024-05-21 | 12.99 | 14.45 | 12.9 | 13.6 | +3.66% | 190,977 | 262,323,283 |
| 2024-05-20 | 13.9 | 13.99 | 13.01 | 13.12 | -9.08% | 198,968 | 268,626,414 |
| 2024-05-17 | 13.82 | 14.58 | 13.5 | 14.43 | +5.1% | 264,675 | 372,724,709 |
| 2024-05-16 | 12.74 | 13.99 | 12.7 | 13.73 | +5.45% | 246,835 | 333,936,458 |
| 2024-05-15 | 12.81 | 13.3 | 12.42 | 13.02 | +2.36% | 160,397 | 206,545,234 |
| 2024-05-14 | 12.88 | 13.44 | 12.59 | 12.72 | -3.78% | 156,497 | 202,123,363 |
| 2024-05-13 | 12.18 | 13.5 | 11.93 | 13.22 | +5.42% | 214,129 | 272,021,364 |
| 2024-05-10 | 11.9 | 12.78 | 11.66 | 12.54 | +4.85% | 201,057 | 246,120,221 |
| 2024-05-09 | 11.97 | 12.18 | 11.79 | 11.96 | -0.83% | 133,712 | 159,985,876 |
| 2024-05-08 | 12.59 | 12.71 | 11.99 | 12.06 | -6.94% | 181,245 | 222,041,361 |
| 2024-05-07 | 12.77 | 13.5 | 12.32 | 12.96 | +4.18% | 292,650 | 378,785,765 |
| 2024-05-06 | 10.64 | 12.44 | 10.64 | 12.44 | +19.96% | 96,327 | 115,727,053 |
| 2024-04-30 | 11.5 | 11.51 | 10.29 | 10.37 | -9.04% | 122,260 | 130,410,959 |
| 2024-04-29 | 11.5 | 11.68 | 11.26 | 11.4 | -1.72% | 99,548 | 113,836,719 |
| 2024-04-26 | 11.2 | 12.07 | 11.2 | 11.6 | -3.01% | 155,486 | 181,063,804 |
| 2024-04-25 | 12.16 | 12.5 | 11.91 | 11.96 | -4.47% | 151,983 | 184,149,358 |
| 2024-04-24 | 11.39 | 12.88 | 11.28 | 12.52 | +4.68% | 220,517 | 270,600,245 |
| 2024-04-23 | 11.85 | 12.47 | 11.7 | 11.96 | +2.4% | 171,823 | 207,155,433 |
| 2024-04-22 | 11.42 | 12.7 | 11.4 | 11.68 | -0.17% | 206,287 | 248,253,210 |
| 2024-04-19 | 10.24 | 12 | 10.1 | 11.7 | +12.72% | 197,743 | 218,594,898 |
| 2024-04-18 | 10.29 | 10.92 | 9.88 | 10.38 | +0.87% | 133,064 | 137,668,835 |
| 2024-04-17 | 9.2 | 10.29 | 9.2 | 10.29 | +13.58% | 103,365 | 102,746,793 |
| 2024-04-16 | 9.87 | 9.98 | 8.88 | 9.06 | -10.39% | 99,666 | 92,573,334 |
| 2024-04-15 | 11.04 | 11.36 | 10.03 | 10.11 | -9.73% | 107,782 | 112,202,821 |
| 2024-04-12 | 11.43 | 11.88 | 11.14 | 11.2 | -1.58% | 94,487 | 109,337,176 |
| 2024-04-11 | 11.37 | 11.65 | 11.11 | 11.38 | -2.65% | 89,236 | 101,509,352 |
| 2024-04-10 | 11.59 | 11.86 | 11.03 | 11.69 | -1.35% | 125,333 | 143,284,254 |
| 2024-04-09 | 11.81 | 12.2 | 11.52 | 11.85 | -0.08% | 121,716 | 143,704,198 |
| 2024-04-08 | 12.2 | 12.49 | 11.66 | 11.86 | -4.97% | 153,612 | 183,579,045 |
| 2024-04-03 | 13.02 | 13.45 | 12.36 | 12.48 | -9.57% | 201,144 | 255,566,564 |
| 2024-04-02 | 13.5 | 14.96 | 13.19 | 13.8 | +5.5% | 325,617 | 449,898,009 |
| 2024-04-01 | 10.92 | 13.08 | 10.92 | 13.08 | +20% | 115,501 | 144,096,660 |
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：