股票概览
10.82
-0.82%
-0.09
10.83
开盘价
11.09
最高价
10.78
最低价
13,683
成交量
数据更新至: 2024-06-28
技术指标
10.87
MA5 (5日均线)
11.15
MA10 (10日均线)
11.41
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 | 10.83 | 11.09 | 10.78 | 10.82 | -0.82% | 13,683 | 14,945,490 |
| 2024-06-27 | 11.22 | 11.26 | 10.9 | 10.91 | -2.76% | 13,857 | 15,334,132 |
| 2024-06-26 | 10.81 | 11.22 | 10.63 | 11.22 | +3.79% | 18,871 | 20,803,186 |
| 2024-06-25 | 10.63 | 10.95 | 10.61 | 10.81 | +2.17% | 18,658 | 20,180,590 |
| 2024-06-24 | 11.13 | 11.13 | 10.53 | 10.58 | -5.62% | 16,427 | 17,620,925 |
| 2024-06-21 | 11.19 | 11.33 | 11.01 | 11.21 | +0.18% | 8,791 | 9,846,343 |
| 2024-06-20 | 11.75 | 11.75 | 11.13 | 11.19 | -3.45% | 13,446 | 15,232,492 |
| 2024-06-19 | 11.75 | 11.82 | 11.58 | 11.59 | -1.36% | 10,229 | 11,929,048 |
| 2024-06-18 | 11.32 | 11.77 | 11.3 | 11.75 | +3.07% | 16,875 | 19,633,647 |
| 2024-06-17 | 11.43 | 11.58 | 11.34 | 11.4 | -0.26% | 10,262 | 11,744,234 |
| 2024-06-14 | 11.38 | 11.5 | 11.22 | 11.43 | +0.35% | 11,310 | 12,872,484 |
| 2024-06-13 | 11.48 | 11.62 | 11.31 | 11.39 | -0.7% | 10,001 | 11,430,889 |
| 2024-06-12 | 11.32 | 11.55 | 11.25 | 11.47 | +1.15% | 13,143 | 15,051,931 |
| 2024-06-11 | 11.15 | 11.38 | 10.89 | 11.34 | +1.43% | 15,442 | 17,254,839 |
| 2024-06-07 | 10.96 | 11.32 | 10.86 | 11.18 | +2.1% | 24,690 | 27,409,079 |
| 2024-06-06 | 11.75 | 11.77 | 10.82 | 10.95 | -6.89% | 29,706 | 33,007,128 |
| 2024-06-05 | 12.14 | 12.15 | 11.74 | 11.76 | -2.65% | 13,852 | 16,504,584 |
| 2024-06-04 | 12.35 | 12.35 | 11.9 | 12.08 | -2.27% | 15,103 | 18,152,957 |
| 2024-06-03 | 12.73 | 12.9 | 12.25 | 12.36 | -2.91% | 16,811 | 20,960,236 |
| 2024-05-31 | 12.69 | 12.79 | 12.62 | 12.73 | +1.19% | 16,047 | 20,386,089 |
| 2024-05-30 | 12.52 | 12.8 | 12.4 | 12.58 | +0.32% | 16,797 | 21,254,240 |
| 2024-05-29 | 12.37 | 12.64 | 12.3 | 12.54 | +1.21% | 12,349 | 15,419,125 |
| 2024-05-28 | 12.66 | 12.68 | 12.32 | 12.39 | -1.12% | 15,784 | 19,670,614 |
| 2024-05-27 | 12.63 | 12.79 | 12.21 | 12.53 | -0.95% | 17,951 | 22,247,962 |
| 2024-05-24 | 12.73 | 12.97 | 12.55 | 12.65 | -1.63% | 15,280 | 19,413,067 |
| 2024-05-23 | 13.16 | 13.16 | 12.79 | 12.86 | -2.28% | 13,883 | 17,956,556 |
| 2024-05-22 | 13.12 | 13.28 | 13.07 | 13.16 | +0.08% | 14,576 | 19,191,073 |
| 2024-05-21 | 13.55 | 13.56 | 13.05 | 13.15 | -2.52% | 18,455 | 24,307,426 |
| 2024-05-20 | 13.56 | 13.8 | 13.34 | 13.49 | -0.66% | 19,511 | 26,418,905 |
| 2024-05-17 | 13.43 | 13.6 | 13.37 | 13.58 | +0.89% | 13,354 | 17,990,730 |
| 2024-05-16 | 13.59 | 13.63 | 13.33 | 13.46 | +0.75% | 12,612 | 17,043,673 |
| 2024-05-15 | 13.62 | 13.67 | 13.36 | 13.36 | -1.91% | 12,135 | 16,361,313 |
| 2024-05-14 | 13.41 | 13.73 | 13.41 | 13.62 | +1.64% | 11,731 | 15,977,279 |
| 2024-05-13 | 13.79 | 13.81 | 13.34 | 13.4 | -2.76% | 16,656 | 22,427,227 |
| 2024-05-10 | 14.35 | 14.4 | 13.71 | 13.78 | -3.57% | 20,240 | 28,100,741 |
| 2024-05-09 | 14.05 | 14.65 | 13.94 | 14.29 | +2.81% | 28,020 | 40,227,961 |
| 2024-05-08 | 14.13 | 14.13 | 13.85 | 13.9 | -1.63% | 12,036 | 16,803,551 |
| 2024-05-07 | 14.15 | 14.2 | 14 | 14.13 | 0% | 13,885 | 19,552,225 |
| 2024-05-06 | 14.15 | 14.24 | 14.01 | 14.13 | +1.65% | 15,684 | 22,143,196 |
| 2024-04-30 | 13.95 | 14.26 | 13.65 | 13.9 | +0.51% | 23,109 | 32,199,932 |
| 2024-04-29 | 13.4 | 13.94 | 13.4 | 13.83 | +3.44% | 23,195 | 31,898,189 |
| 2024-04-26 | 13.22 | 13.45 | 13.07 | 13.37 | +1.13% | 18,213 | 24,282,397 |
| 2024-04-25 | 13.24 | 13.39 | 13.14 | 13.22 | -0.15% | 13,171 | 17,469,364 |
| 2024-04-24 | 13.02 | 13.28 | 12.98 | 13.24 | +3.28% | 19,138 | 25,193,900 |
| 2024-04-23 | 12.78 | 12.88 | 12.52 | 12.82 | +1.75% | 17,551 | 22,366,049 |
| 2024-04-22 | 12.72 | 12.75 | 12.27 | 12.6 | -3.08% | 26,006 | 32,682,906 |
| 2024-04-19 | 13.4 | 13.65 | 12.76 | 13 | +0.78% | 36,504 | 48,174,164 |
| 2024-04-18 | 13.09 | 13.15 | 12.62 | 12.9 | -1.07% | 25,042 | 32,301,363 |
| 2024-04-17 | 12.12 | 13.06 | 12.12 | 13.04 | +8.04% | 29,889 | 38,051,611 |
| 2024-04-16 | 13.13 | 13.13 | 11.82 | 12.07 | -8.07% | 37,600 | 46,051,791 |
| 2024-04-15 | 13.99 | 13.99 | 12.8 | 13.13 | -5.47% | 31,794 | 42,059,054 |
| 2024-04-12 | 14.18 | 14.18 | 13.83 | 13.89 | -0.93% | 12,614 | 17,643,727 |
| 2024-04-11 | 13.9 | 14.2 | 13.68 | 14.02 | +0.29% | 18,260 | 25,571,965 |
| 2024-04-10 | 14.45 | 14.48 | 13.77 | 13.98 | -1.96% | 24,285 | 34,096,685 |
| 2024-04-09 | 14.13 | 14.39 | 14.06 | 14.26 | +0.92% | 16,117 | 22,879,712 |
| 2024-04-08 | 14.41 | 14.55 | 14.06 | 14.13 | -1.46% | 22,499 | 32,160,374 |
| 2024-04-03 | 14.96 | 15.05 | 14.31 | 14.34 | -3.76% | 23,636 | 34,149,473 |
| 2024-04-02 | 15.07 | 15.31 | 14.79 | 14.9 | -1.06% | 25,025 | 37,530,450 |
| 2024-04-01 | 14.73 | 15.12 | 14.73 | 15.06 | +2.24% | 24,990 | 37,480,227 |
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：