股票概览
10.72
+0.75%
+0.08
10.63
开盘价
10.96
最高价
10.52
最低价
69,633
成交量
数据更新至: 2024-06-28
技术指标
10.64
MA5 (5日均线)
11.00
MA10 (10日均线)
11.25
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 | 10.63 | 10.96 | 10.52 | 10.72 | +0.75% | 69,633 | 75,185,238 |
| 2024-06-27 | 10.93 | 11.06 | 10.62 | 10.64 | -2.92% | 79,484 | 85,768,060 |
| 2024-06-26 | 10.27 | 11.3 | 10.16 | 10.96 | +6.61% | 129,404 | 139,262,658 |
| 2024-06-25 | 10.62 | 10.71 | 10.23 | 10.28 | -3.11% | 85,561 | 89,259,763 |
| 2024-06-24 | 11.1 | 11.18 | 10.59 | 10.61 | -4.93% | 93,227 | 101,027,446 |
| 2024-06-21 | 11.08 | 11.2 | 10.83 | 11.16 | 0% | 88,198 | 97,101,269 |
| 2024-06-20 | 11.23 | 11.5 | 11.14 | 11.16 | -0.8% | 96,725 | 109,372,944 |
| 2024-06-19 | 11.48 | 11.63 | 11.13 | 11.25 | -2.34% | 116,169 | 131,427,963 |
| 2024-06-18 | 11.48 | 11.65 | 11.2 | 11.52 | -1.45% | 111,772 | 128,560,278 |
| 2024-06-17 | 11.54 | 11.79 | 11.48 | 11.69 | +1.21% | 100,044 | 116,775,374 |
| 2024-06-14 | 11.6 | 11.63 | 11.41 | 11.55 | -0.6% | 76,836 | 88,526,439 |
| 2024-06-13 | 11.56 | 11.75 | 11.49 | 11.62 | +0.87% | 95,846 | 111,457,512 |
| 2024-06-12 | 11.65 | 11.72 | 11.5 | 11.52 | -0.43% | 86,100 | 99,853,454 |
| 2024-06-11 | 11.01 | 11.59 | 10.96 | 11.57 | +4.05% | 100,210 | 114,029,129 |
| 2024-06-07 | 11.33 | 11.4 | 10.96 | 11.12 | -0.89% | 75,879 | 84,526,177 |
| 2024-06-06 | 11.5 | 11.7 | 11.2 | 11.22 | -2.18% | 89,483 | 102,111,637 |
| 2024-06-05 | 11.44 | 11.73 | 11.37 | 11.47 | +0.26% | 77,632 | 89,932,123 |
| 2024-06-04 | 11.65 | 11.65 | 11.22 | 11.44 | -2.22% | 84,894 | 96,691,158 |
| 2024-06-03 | 11.72 | 11.96 | 11.6 | 11.7 | -0.26% | 96,176 | 113,317,531 |
| 2024-05-31 | 11.6 | 11.84 | 11.56 | 11.73 | +1.65% | 105,021 | 123,080,638 |
| 2024-05-30 | 11.23 | 11.64 | 11.09 | 11.54 | +2.03% | 97,817 | 112,336,735 |
| 2024-05-29 | 11.23 | 11.45 | 11.23 | 11.31 | -0.26% | 65,602 | 74,443,431 |
| 2024-05-28 | 11.3 | 11.65 | 11.16 | 11.34 | +1.25% | 125,900 | 143,958,976 |
| 2024-05-27 | 11.05 | 11.2 | 10.63 | 11.2 | +1.54% | 111,133 | 120,861,376 |
| 2024-05-24 | 11.57 | 11.65 | 11 | 11.03 | -4.58% | 118,247 | 132,682,468 |
| 2024-05-23 | 11.86 | 11.86 | 11.54 | 11.56 | -2.53% | 70,346 | 82,011,153 |
| 2024-05-22 | 11.82 | 11.92 | 11.75 | 11.86 | +0.17% | 42,589 | 50,431,939 |
| 2024-05-21 | 12.05 | 12.05 | 11.83 | 11.84 | -1.91% | 53,114 | 63,201,477 |
| 2024-05-20 | 11.94 | 12.33 | 11.85 | 12.07 | +1.17% | 96,064 | 116,103,158 |
| 2024-05-17 | 11.66 | 11.95 | 11.52 | 11.93 | +2.84% | 83,589 | 98,484,347 |
| 2024-05-16 | 11.75 | 11.78 | 11.57 | 11.6 | -0.43% | 67,747 | 79,201,411 |
| 2024-05-15 | 11.81 | 11.93 | 11.65 | 11.65 | -1.27% | 64,501 | 75,857,101 |
| 2024-05-14 | 11.8 | 11.98 | 11.72 | 11.8 | +0.17% | 67,989 | 80,521,595 |
| 2024-05-13 | 12.03 | 12.03 | 11.62 | 11.78 | -2.64% | 117,289 | 138,330,474 |
| 2024-05-10 | 12.38 | 12.43 | 12.03 | 12.1 | -2.18% | 73,242 | 89,094,547 |
| 2024-05-09 | 12.19 | 12.4 | 12.16 | 12.37 | +1.98% | 63,822 | 78,549,106 |
| 2024-05-08 | 12.55 | 12.55 | 12.1 | 12.13 | -2.57% | 78,331 | 95,913,020 |
| 2024-05-07 | 12.52 | 12.59 | 12.36 | 12.45 | -0.4% | 70,664 | 88,133,383 |
| 2024-05-06 | 12.68 | 12.7 | 12.46 | 12.5 | -1.11% | 103,517 | 130,199,661 |
| 2024-04-30 | 12.6 | 12.91 | 12.52 | 12.64 | +0.16% | 153,218 | 194,563,365 |
| 2024-04-29 | 12.35 | 12.64 | 12.28 | 12.62 | +1.69% | 187,289 | 234,602,858 |
| 2024-04-26 | 11.42 | 12.41 | 11.42 | 12.41 | +10.02% | 184,255 | 222,340,425 |
| 2024-04-25 | 11.46 | 11.58 | 11.26 | 11.28 | -1.74% | 62,409 | 71,106,923 |
| 2024-04-24 | 11.32 | 11.55 | 11.25 | 11.48 | +1.68% | 68,100 | 77,827,548 |
| 2024-04-23 | 11.44 | 11.59 | 11.22 | 11.29 | -0.96% | 62,139 | 70,632,004 |
| 2024-04-22 | 11.27 | 11.51 | 10.91 | 11.4 | +1.24% | 67,457 | 76,515,214 |
| 2024-04-19 | 11.46 | 11.62 | 11.18 | 11.26 | -3.18% | 82,534 | 93,449,229 |
| 2024-04-18 | 11.68 | 11.86 | 11.45 | 11.63 | -0.6% | 67,196 | 78,450,069 |
| 2024-04-17 | 11.11 | 11.72 | 11.11 | 11.7 | +6.07% | 76,479 | 87,724,538 |
| 2024-04-16 | 11.6 | 11.69 | 11 | 11.03 | -5.65% | 98,611 | 111,128,281 |
| 2024-04-15 | 11.75 | 12.03 | 11.49 | 11.69 | -0.43% | 106,443 | 125,100,625 |
| 2024-04-12 | 11.8 | 11.98 | 11.72 | 11.74 | -0.51% | 44,702 | 52,889,763 |
| 2024-04-11 | 11.81 | 12.08 | 11.75 | 11.8 | -0.92% | 57,015 | 67,904,173 |
| 2024-04-10 | 12.29 | 12.39 | 11.81 | 11.91 | -3.33% | 76,322 | 91,491,381 |
| 2024-04-09 | 12.3 | 12.45 | 12.24 | 12.32 | +0.08% | 46,692 | 57,596,630 |
| 2024-04-08 | 12.72 | 12.83 | 12.3 | 12.31 | -4.05% | 72,777 | 91,196,586 |
| 2024-04-03 | 12.77 | 12.87 | 12.45 | 12.83 | +0.63% | 100,789 | 127,803,590 |
| 2024-04-02 | 13.19 | 13.19 | 12.67 | 12.75 | -2.89% | 85,155 | 109,241,851 |
| 2024-04-01 | 12.52 | 13.5 | 12.52 | 13.13 | +4.87% | 161,969 | 213,647,869 |
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：