股票概览
11.22
+8.2%
+0.85
10.31
开盘价
12.44
最高价
10.2
最低价
163,052
成交量
数据更新至: 2024-06-28
技术指标
10.34
MA5 (5日均线)
10.52
MA10 (10日均线)
10.26
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 | 10.31 | 12.44 | 10.2 | 11.22 | +8.2% | 163,052 | 192,233,699 |
| 2024-06-27 | 10.35 | 10.55 | 10.2 | 10.37 | +0.19% | 41,556 | 43,220,180 |
| 2024-06-26 | 9.76 | 10.36 | 9.67 | 10.35 | +5.29% | 37,110 | 37,325,903 |
| 2024-06-25 | 10 | 10.11 | 9.71 | 9.83 | -1.01% | 29,404 | 29,127,609 |
| 2024-06-24 | 10.45 | 10.45 | 9.85 | 9.93 | -5.52% | 38,089 | 38,313,608 |
| 2024-06-21 | 10.62 | 10.72 | 10.27 | 10.51 | -4.37% | 55,346 | 57,970,915 |
| 2024-06-20 | 10.88 | 11.5 | 10.65 | 10.99 | -0.09% | 77,489 | 84,992,119 |
| 2024-06-19 | 10.62 | 11.5 | 10.57 | 11 | +3.48% | 70,375 | 77,548,572 |
| 2024-06-18 | 10.29 | 10.66 | 10.25 | 10.63 | +2.21% | 32,114 | 33,807,361 |
| 2024-06-17 | 10.1 | 10.5 | 9.93 | 10.4 | +3.28% | 35,667 | 36,751,743 |
| 2024-06-14 | 10.01 | 10.09 | 9.72 | 10.07 | +0.6% | 17,632 | 17,606,010 |
| 2024-06-13 | 9.99 | 10.19 | 9.87 | 10.01 | +0.2% | 20,568 | 20,635,242 |
| 2024-06-12 | 9.66 | 10.04 | 9.65 | 9.99 | +3.63% | 22,447 | 22,309,054 |
| 2024-06-11 | 9.62 | 9.68 | 9.08 | 9.64 | +0.63% | 25,233 | 23,855,485 |
| 2024-06-07 | 9.2 | 9.7 | 9.2 | 9.58 | +5.51% | 33,232 | 31,648,440 |
| 2024-06-06 | 9.87 | 10.04 | 8.96 | 9.08 | -7.54% | 43,932 | 40,863,982 |
| 2024-06-05 | 10.2 | 10.2 | 9.82 | 9.82 | -3.91% | 26,511 | 26,411,715 |
| 2024-06-04 | 10.59 | 10.62 | 9.99 | 10.22 | -3.31% | 40,943 | 41,511,731 |
| 2024-06-03 | 11.2 | 11.2 | 10.48 | 10.57 | -4.34% | 30,043 | 32,283,390 |
| 2024-05-31 | 10.78 | 11.17 | 10.78 | 11.05 | +2.6% | 21,449 | 23,578,574 |
| 2024-05-30 | 10.75 | 10.98 | 10.62 | 10.77 | -0.28% | 20,231 | 21,923,054 |
| 2024-05-29 | 10.82 | 11 | 10.69 | 10.8 | -0.09% | 17,018 | 18,495,083 |
| 2024-05-28 | 10.98 | 11.06 | 10.73 | 10.81 | -1.28% | 18,415 | 20,034,480 |
| 2024-05-27 | 10.97 | 11 | 10.61 | 10.95 | +1.3% | 20,827 | 22,439,365 |
| 2024-05-24 | 11.2 | 11.22 | 10.8 | 10.81 | -2.26% | 24,191 | 26,480,628 |
| 2024-05-23 | 11.5 | 11.52 | 10.98 | 11.06 | -3.74% | 30,423 | 33,963,066 |
| 2024-05-22 | 11.29 | 11.5 | 11.21 | 11.49 | +1.77% | 18,643 | 21,291,322 |
| 2024-05-21 | 11.45 | 11.55 | 11.23 | 11.29 | -1.22% | 25,992 | 29,455,198 |
| 2024-05-20 | 11.38 | 11.56 | 11.36 | 11.43 | -0.44% | 26,368 | 30,234,182 |
| 2024-05-17 | 11.2 | 11.48 | 11.15 | 11.48 | +2.23% | 33,030 | 37,455,201 |
| 2024-05-16 | 11.01 | 11.3 | 11 | 11.23 | +2.09% | 29,469 | 33,056,882 |
| 2024-05-15 | 10.89 | 11.12 | 10.66 | 11 | +1.01% | 23,870 | 26,247,691 |
| 2024-05-14 | 10.76 | 10.93 | 10.61 | 10.89 | +2.25% | 22,892 | 24,737,226 |
| 2024-05-13 | 11.02 | 11.02 | 10.45 | 10.65 | -3.36% | 33,486 | 35,558,360 |
| 2024-05-10 | 11.43 | 11.43 | 10.96 | 11.02 | -2.91% | 27,547 | 30,487,467 |
| 2024-05-09 | 11.16 | 11.42 | 11.15 | 11.35 | +2.34% | 24,017 | 27,209,598 |
| 2024-05-08 | 11.41 | 11.41 | 11.08 | 11.09 | -2.8% | 25,341 | 28,342,141 |
| 2024-05-07 | 11.38 | 11.48 | 11.31 | 11.41 | +0.35% | 27,293 | 31,045,486 |
| 2024-05-06 | 11.25 | 11.43 | 11.12 | 11.37 | +2.8% | 22,617 | 25,520,365 |
| 2024-04-30 | 11.17 | 11.3 | 10.96 | 11.06 | -1.07% | 28,032 | 31,150,606 |
| 2024-04-29 | 10.68 | 11.19 | 10.62 | 11.18 | +4.68% | 31,877 | 35,058,707 |
| 2024-04-26 | 10.52 | 10.83 | 10.41 | 10.68 | +1.04% | 42,379 | 45,206,425 |
| 2024-04-25 | 10.33 | 10.65 | 10.2 | 10.57 | -3.03% | 54,075 | 56,670,237 |
| 2024-04-24 | 10.23 | 10.91 | 10.2 | 10.9 | +5.83% | 43,809 | 46,855,950 |
| 2024-04-23 | 9.98 | 10.38 | 9.75 | 10.3 | +4.46% | 37,894 | 38,649,438 |
| 2024-04-22 | 10.12 | 10.13 | 9.58 | 9.86 | -1.89% | 31,206 | 30,752,989 |
| 2024-04-19 | 10.17 | 10.32 | 9.96 | 10.05 | -1.37% | 37,335 | 37,719,993 |
| 2024-04-18 | 10.15 | 10.58 | 9.85 | 10.19 | 0% | 55,001 | 55,944,923 |
| 2024-04-17 | 9.25 | 10.22 | 9.25 | 10.19 | +11.73% | 61,721 | 61,433,482 |
| 2024-04-16 | 10.3 | 10.58 | 9.09 | 9.12 | -12.64% | 68,805 | 65,397,731 |
| 2024-04-15 | 11.41 | 11.56 | 10.23 | 10.44 | -8.82% | 69,381 | 74,301,423 |
| 2024-04-12 | 11.61 | 11.91 | 11.41 | 11.45 | -2.55% | 50,619 | 58,696,313 |
| 2024-04-11 | 11.8 | 12.02 | 11.65 | 11.75 | +0.86% | 65,070 | 77,121,132 |
| 2024-04-10 | 12.04 | 12.26 | 11.35 | 11.65 | -3.88% | 85,797 | 100,445,792 |
| 2024-04-09 | 11.88 | 12.53 | 11.82 | 12.12 | +2.71% | 71,259 | 86,530,776 |
| 2024-04-08 | 12.78 | 12.83 | 11.77 | 11.8 | -8.39% | 111,541 | 135,226,739 |
| 2024-04-03 | 14.19 | 14.39 | 12.88 | 12.88 | -12.44% | 178,777 | 237,499,253 |
| 2024-04-02 | 13.91 | 15.8 | 13.86 | 14.71 | +3.59% | 237,027 | 351,835,656 |
| 2024-04-01 | 13.9 | 14.58 | 13.53 | 14.2 | +0.57% | 214,673 | 300,382,835 |
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：