股票概览
10.72
+0.28%
+0.03
10.68
开盘价
11.07
最高价
10.65
最低价
718,174
成交量
数据更新至: 2024-06-28
技术指标
10.95
MA5 (5日均线)
11.16
MA10 (10日均线)
11.07
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 | 10.68 | 11.07 | 10.65 | 10.72 | +0.28% | 718,174 | 780,593,964 |
| 2024-06-27 | 10.95 | 10.97 | 10.68 | 10.69 | -3.08% | 451,413 | 487,900,188 |
| 2024-06-26 | 10.8 | 11.05 | 10.75 | 11.03 | +0.91% | 517,430 | 565,461,822 |
| 2024-06-25 | 11.25 | 11.29 | 10.83 | 10.93 | -3.87% | 862,265 | 947,434,558 |
| 2024-06-24 | 11.26 | 11.71 | 11.22 | 11.37 | +0.18% | 971,145 | 1,121,196,510 |
| 2024-06-21 | 11.45 | 11.66 | 11.33 | 11.35 | -1.3% | 816,906 | 939,004,804 |
| 2024-06-20 | 11.15 | 11.78 | 11.12 | 11.5 | +2.68% | 1,132,767 | 1,299,175,854 |
| 2024-06-19 | 11.55 | 11.56 | 11.19 | 11.2 | -2.44% | 531,878 | 602,321,041 |
| 2024-06-18 | 11.32 | 11.53 | 11.32 | 11.48 | +0.97% | 651,880 | 746,285,909 |
| 2024-06-17 | 11.3 | 11.4 | 11.22 | 11.37 | -0.61% | 611,644 | 691,436,635 |
| 2024-06-14 | 11.04 | 11.64 | 10.99 | 11.44 | +3.62% | 1,219,686 | 1,382,963,146 |
| 2024-06-13 | 10.97 | 11.16 | 10.87 | 11.04 | +0.73% | 508,645 | 561,026,567 |
| 2024-06-12 | 10.85 | 11.07 | 10.78 | 10.96 | -0.81% | 514,548 | 562,753,264 |
| 2024-06-11 | 10.99 | 11.35 | 10.93 | 11.05 | +2.89% | 1,012,401 | 1,127,275,578 |
| 2024-06-07 | 10.75 | 10.81 | 10.5 | 10.74 | +0.19% | 492,367 | 525,982,786 |
| 2024-06-06 | 10.91 | 11 | 10.69 | 10.72 | -1.83% | 475,157 | 513,635,536 |
| 2024-06-05 | 11.03 | 11.07 | 10.9 | 10.92 | -1.36% | 324,000 | 355,670,521 |
| 2024-06-04 | 10.9 | 11.16 | 10.9 | 11.07 | +1.19% | 518,789 | 573,780,825 |
| 2024-06-03 | 10.91 | 11 | 10.84 | 10.94 | -0.27% | 355,305 | 387,903,531 |
| 2024-05-31 | 11.12 | 11.15 | 10.97 | 10.97 | -0.9% | 354,288 | 391,200,932 |
| 2024-05-30 | 11.07 | 11.13 | 10.95 | 11.07 | -0.54% | 423,232 | 467,009,011 |
| 2024-05-29 | 11.12 | 11.23 | 11.07 | 11.13 | -0.63% | 469,639 | 523,093,082 |
| 2024-05-28 | 11.42 | 11.53 | 11.19 | 11.2 | -1.15% | 602,091 | 683,406,569 |
| 2024-05-27 | 11.25 | 11.37 | 11.16 | 11.33 | +0.89% | 467,677 | 527,194,883 |
| 2024-05-24 | 11.37 | 11.44 | 11.22 | 11.23 | -1.66% | 584,834 | 661,422,309 |
| 2024-05-23 | 11.68 | 11.78 | 11.4 | 11.42 | -2.39% | 748,256 | 864,678,532 |
| 2024-05-22 | 11.68 | 11.82 | 11.59 | 11.7 | -0.59% | 664,747 | 776,325,002 |
| 2024-05-21 | 11.57 | 11.96 | 11.52 | 11.77 | +1.55% | 1,044,107 | 1,228,914,199 |
| 2024-05-20 | 11.41 | 11.64 | 11.41 | 11.59 | +0.17% | 837,524 | 968,481,390 |
| 2024-05-17 | 11.51 | 11.69 | 11.35 | 11.57 | -1.11% | 1,227,646 | 1,409,230,376 |
| 2024-05-16 | 11.9 | 12.17 | 11.57 | 11.7 | -2.99% | 1,742,068 | 2,065,513,880 |
| 2024-05-15 | 13.41 | 13.41 | 12.06 | 12.06 | -10% | 2,440,764 | 3,041,714,647 |
| 2024-05-14 | 12.2 | 13.6 | 12.13 | 13.4 | +7.8% | 2,275,323 | 2,923,533,907 |
| 2024-05-13 | 11.68 | 12.76 | 11.52 | 12.43 | +7.06% | 2,034,496 | 2,472,762,093 |
| 2024-05-10 | 11.38 | 11.61 | 11.23 | 11.61 | +1.4% | 968,529 | 1,109,333,026 |
| 2024-05-09 | 11.56 | 11.8 | 11.4 | 11.45 | +1.15% | 1,414,512 | 1,636,621,209 |
| 2024-05-08 | 11.36 | 11.53 | 11.23 | 11.32 | -0.88% | 491,722 | 558,065,295 |
| 2024-05-07 | 11.2 | 11.64 | 11.13 | 11.42 | +1.15% | 1,024,275 | 1,163,775,979 |
| 2024-05-06 | 11.57 | 11.58 | 11.18 | 11.29 | -0.09% | 909,072 | 1,031,207,345 |
| 2024-04-30 | 11.34 | 11.67 | 11.18 | 11.3 | -1.48% | 1,173,447 | 1,332,637,398 |
| 2024-04-29 | 11.45 | 11.86 | 11.3 | 11.47 | +4.56% | 2,512,051 | 2,901,642,352 |
| 2024-04-26 | 10.43 | 10.97 | 10.32 | 10.97 | +10.03% | 1,454,518 | 1,550,263,724 |
| 2024-04-25 | 9.99 | 10.04 | 9.94 | 9.97 | -0.4% | 182,629 | 182,270,145 |
| 2024-04-24 | 9.96 | 10.01 | 9.88 | 10.01 | +0.6% | 243,497 | 242,217,968 |
| 2024-04-23 | 9.93 | 9.99 | 9.93 | 9.95 | +0.1% | 187,813 | 187,026,297 |
| 2024-04-22 | 10 | 10.08 | 9.93 | 9.94 | -1% | 285,757 | 285,513,989 |
| 2024-04-19 | 10.06 | 10.16 | 10.01 | 10.04 | -0.4% | 299,998 | 302,157,938 |
| 2024-04-18 | 10.03 | 10.24 | 9.97 | 10.08 | +0.2% | 468,877 | 474,442,073 |
| 2024-04-17 | 9.82 | 10.06 | 9.82 | 10.06 | +2.24% | 381,936 | 381,260,558 |
| 2024-04-16 | 10.03 | 10.1 | 9.81 | 9.84 | -2.96% | 472,604 | 470,589,801 |
| 2024-04-15 | 9.8 | 10.25 | 9.72 | 10.14 | +3.58% | 764,425 | 768,603,418 |
| 2024-04-12 | 9.91 | 9.95 | 9.77 | 9.79 | -1.41% | 368,433 | 363,281,673 |
| 2024-04-11 | 9.91 | 10.08 | 9.88 | 9.93 | 0% | 453,972 | 452,736,688 |
| 2024-04-10 | 10.17 | 10.17 | 9.89 | 9.93 | -2.55% | 506,111 | 506,292,272 |
| 2024-04-09 | 10.14 | 10.25 | 10.14 | 10.19 | +0.3% | 336,199 | 342,448,850 |
| 2024-04-08 | 10.3 | 10.39 | 10.14 | 10.16 | -3.15% | 605,723 | 621,072,476 |
| 2024-04-03 | 10.62 | 10.77 | 10.49 | 10.49 | -1.5% | 644,282 | 683,346,848 |
| 2024-04-02 | 10.96 | 10.96 | 10.6 | 10.65 | -3.71% | 1,073,378 | 1,152,449,005 |
| 2024-04-01 | 11.6 | 11.7 | 11.05 | 11.06 | -2.3% | 1,328,675 | 1,497,842,549 |
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：