股票概览
10.56
-0.94%
-0.1
10.66
开盘价
10.86
最高价
10.53
最低价
90,610
成交量
数据更新至: 2024-06-28
技术指标
10.80
MA5 (5日均线)
11.29
MA10 (10日均线)
11.91
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 | 10.66 | 10.86 | 10.53 | 10.56 | -0.94% | 90,610 | 96,993,966 |
| 2024-06-27 | 11.1 | 11.15 | 10.66 | 10.66 | -4.74% | 110,263 | 119,383,219 |
| 2024-06-26 | 10.78 | 11.19 | 10.6 | 11.19 | +3.9% | 106,217 | 115,680,130 |
| 2024-06-25 | 10.84 | 10.98 | 10.68 | 10.77 | -0.37% | 97,953 | 105,950,823 |
| 2024-06-24 | 11.2 | 11.2 | 10.78 | 10.81 | -3.74% | 99,838 | 109,197,137 |
| 2024-06-21 | 11.2 | 11.54 | 11.17 | 11.23 | -0.88% | 93,775 | 105,947,453 |
| 2024-06-20 | 11.7 | 11.92 | 11.32 | 11.33 | -4.31% | 143,803 | 165,976,590 |
| 2024-06-19 | 12.25 | 12.33 | 11.82 | 11.84 | -3.58% | 106,906 | 128,251,941 |
| 2024-06-18 | 12.25 | 12.43 | 12.21 | 12.28 | +0.33% | 101,000 | 124,400,801 |
| 2024-06-17 | 12.02 | 12.34 | 11.96 | 12.24 | +0.25% | 114,655 | 139,920,682 |
| 2024-06-14 | 12.05 | 12.25 | 11.85 | 12.21 | -2.79% | 214,958 | 258,092,135 |
| 2024-06-13 | 12.43 | 12.57 | 12.35 | 12.56 | +1.05% | 155,077 | 193,451,208 |
| 2024-06-12 | 12.43 | 12.45 | 12.26 | 12.43 | +1.55% | 102,115 | 126,641,450 |
| 2024-06-11 | 12.43 | 12.43 | 12.03 | 12.24 | -0.65% | 71,312 | 87,010,348 |
| 2024-06-07 | 12.44 | 12.54 | 12.17 | 12.32 | -0.32% | 56,518 | 69,710,067 |
| 2024-06-06 | 12.82 | 12.88 | 12.32 | 12.36 | -2.22% | 74,490 | 92,967,760 |
| 2024-06-05 | 12.71 | 12.93 | 12.64 | 12.64 | -0.94% | 55,193 | 70,675,183 |
| 2024-06-04 | 12.82 | 12.86 | 12.6 | 12.76 | -0.47% | 53,062 | 67,406,372 |
| 2024-06-03 | 13 | 13.05 | 12.74 | 12.82 | -0.62% | 66,500 | 85,653,791 |
| 2024-05-31 | 12.79 | 13.06 | 12.75 | 12.9 | +1.26% | 67,744 | 87,658,595 |
| 2024-05-30 | 12.65 | 12.85 | 12.55 | 12.74 | -0.93% | 52,248 | 66,613,965 |
| 2024-05-29 | 12.65 | 12.93 | 12.57 | 12.86 | +0.63% | 54,744 | 70,217,116 |
| 2024-05-28 | 12.81 | 12.89 | 12.63 | 12.78 | -0.16% | 51,025 | 65,217,936 |
| 2024-05-27 | 12.99 | 13.04 | 12.43 | 12.8 | -0.7% | 90,402 | 114,181,508 |
| 2024-05-24 | 13.07 | 13.09 | 12.83 | 12.89 | -0.46% | 66,303 | 85,795,676 |
| 2024-05-23 | 13.35 | 13.35 | 12.92 | 12.95 | -3.36% | 81,817 | 106,929,946 |
| 2024-05-22 | 13.33 | 13.48 | 13.29 | 13.4 | +0.37% | 52,622 | 70,439,369 |
| 2024-05-21 | 13.55 | 13.55 | 13.25 | 13.35 | -1.48% | 67,995 | 90,692,632 |
| 2024-05-20 | 13.74 | 13.8 | 13.51 | 13.55 | -0.29% | 71,063 | 96,813,751 |
| 2024-05-17 | 13.51 | 13.64 | 13.34 | 13.59 | +1.12% | 49,946 | 67,497,793 |
| 2024-05-16 | 13.45 | 13.72 | 13.42 | 13.44 | -0.67% | 68,086 | 92,190,511 |
| 2024-05-15 | 13.85 | 13.85 | 13.5 | 13.53 | -2.31% | 92,009 | 125,304,968 |
| 2024-05-14 | 14.1 | 14.1 | 13.81 | 13.85 | -0.5% | 69,311 | 96,368,401 |
| 2024-05-13 | 13.98 | 14.12 | 13.65 | 13.92 | -0.5% | 105,393 | 146,976,453 |
| 2024-05-10 | 14.36 | 14.44 | 13.92 | 13.99 | -2.71% | 123,450 | 173,472,842 |
| 2024-05-09 | 14.1 | 14.65 | 14.1 | 14.38 | +4.43% | 194,992 | 280,140,557 |
| 2024-05-08 | 14.24 | 14.26 | 13.77 | 13.77 | -3.03% | 102,988 | 143,657,214 |
| 2024-05-07 | 14.18 | 14.4 | 13.99 | 14.2 | +0.42% | 97,248 | 138,335,766 |
| 2024-05-06 | 13.9 | 14.25 | 13.9 | 14.14 | +2.84% | 143,179 | 201,469,807 |
| 2024-04-30 | 14.07 | 14.1 | 13.66 | 13.75 | -0.87% | 108,289 | 149,809,930 |
| 2024-04-29 | 14 | 14.15 | 13.78 | 13.87 | +1.76% | 154,722 | 215,847,124 |
| 2024-04-26 | 13.15 | 13.69 | 13.15 | 13.63 | +2.17% | 122,265 | 165,261,803 |
| 2024-04-25 | 13.11 | 13.53 | 13.11 | 13.34 | +0.76% | 97,614 | 130,316,272 |
| 2024-04-24 | 13.25 | 13.35 | 13.04 | 13.24 | +3.04% | 102,606 | 135,461,878 |
| 2024-04-23 | 12.84 | 13.04 | 12.7 | 12.85 | -0.08% | 63,841 | 82,006,206 |
| 2024-04-22 | 12.6 | 13.07 | 12.53 | 12.86 | +0.63% | 84,488 | 108,882,593 |
| 2024-04-19 | 12.98 | 13.03 | 12.7 | 12.78 | -2.29% | 74,565 | 95,767,369 |
| 2024-04-18 | 12.96 | 13.32 | 12.53 | 13.08 | +1% | 133,879 | 174,395,171 |
| 2024-04-17 | 12.44 | 13 | 12.41 | 12.95 | +5.8% | 126,237 | 161,257,155 |
| 2024-04-16 | 12.7 | 12.87 | 12.22 | 12.24 | -5.12% | 143,491 | 178,398,500 |
| 2024-04-15 | 13.1 | 13.3 | 12.69 | 12.9 | -1.23% | 104,804 | 135,658,992 |
| 2024-04-12 | 13.3 | 13.39 | 13.05 | 13.06 | -1.51% | 79,423 | 104,728,472 |
| 2024-04-11 | 13.25 | 13.42 | 13.11 | 13.26 | -0.6% | 93,606 | 123,932,573 |
| 2024-04-10 | 13.75 | 13.76 | 13.27 | 13.34 | -3.4% | 85,565 | 114,975,414 |
| 2024-04-09 | 13.36 | 13.81 | 13.36 | 13.81 | +3.45% | 100,590 | 137,396,067 |
| 2024-04-08 | 13.63 | 13.74 | 13.34 | 13.35 | -2.13% | 97,865 | 132,030,222 |
| 2024-04-03 | 13.95 | 13.95 | 13.59 | 13.64 | -3.33% | 137,664 | 188,774,916 |
| 2024-04-02 | 14.39 | 14.48 | 13.91 | 14.11 | -1.95% | 136,746 | 192,638,152 |
| 2024-04-01 | 14.05 | 14.5 | 14.03 | 14.39 | +2.79% | 161,012 | 231,003,631 |
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：