股票概览
10.45
-2.25%
-0.24
10.7
开盘价
10.82
最高价
10.42
最低价
85,762
成交量
数据更新至: 2024-06-28
技术指标
10.52
MA5 (5日均线)
10.83
MA10 (10日均线)
11.02
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 | 10.7 | 10.82 | 10.42 | 10.45 | -2.25% | 85,762 | 91,167,713 |
| 2024-06-27 | 10.9 | 11.02 | 10.68 | 10.69 | -1.93% | 94,413 | 102,345,112 |
| 2024-06-26 | 10.11 | 10.92 | 10.08 | 10.9 | +7.18% | 113,343 | 119,814,900 |
| 2024-06-25 | 10.54 | 10.63 | 10.08 | 10.17 | -2.21% | 72,618 | 74,887,332 |
| 2024-06-24 | 10.75 | 10.75 | 10.36 | 10.4 | -4.59% | 72,788 | 76,665,920 |
| 2024-06-21 | 10.99 | 11.04 | 10.79 | 10.9 | -0.91% | 55,932 | 61,008,742 |
| 2024-06-20 | 11.43 | 11.43 | 11 | 11 | -3.42% | 77,031 | 86,007,070 |
| 2024-06-19 | 11.41 | 11.54 | 11.32 | 11.39 | -0.09% | 65,887 | 75,342,789 |
| 2024-06-18 | 11.1 | 11.43 | 11 | 11.4 | +3.26% | 89,010 | 100,650,365 |
| 2024-06-17 | 11.18 | 11.2 | 11 | 11.04 | -1.25% | 52,450 | 58,092,518 |
| 2024-06-14 | 11.13 | 11.28 | 10.9 | 11.18 | +0.45% | 70,293 | 78,044,495 |
| 2024-06-13 | 11.07 | 11.34 | 11.01 | 11.13 | +0.72% | 80,778 | 90,098,306 |
| 2024-06-12 | 10.84 | 11.09 | 10.8 | 11.05 | +2.41% | 87,605 | 96,357,931 |
| 2024-06-11 | 10.55 | 10.8 | 10.24 | 10.79 | +2.37% | 93,515 | 99,263,692 |
| 2024-06-07 | 10.58 | 10.77 | 10.38 | 10.54 | +0.57% | 86,547 | 91,414,346 |
| 2024-06-06 | 11.3 | 11.38 | 10.37 | 10.48 | -7.01% | 174,007 | 185,794,531 |
| 2024-06-05 | 11.56 | 11.56 | 11.26 | 11.27 | -2.34% | 65,985 | 75,290,104 |
| 2024-06-04 | 11.97 | 11.97 | 11.46 | 11.54 | -3.03% | 99,158 | 114,932,107 |
| 2024-06-03 | 12.18 | 12.25 | 11.8 | 11.9 | -2.3% | 71,114 | 85,252,155 |
| 2024-05-31 | 11.94 | 12.25 | 11.94 | 12.18 | +1.92% | 65,717 | 79,823,852 |
| 2024-05-30 | 12.08 | 12.1 | 11.85 | 11.95 | -1.08% | 77,768 | 92,991,493 |
| 2024-05-29 | 12.21 | 12.35 | 11.98 | 12.08 | -0.41% | 63,357 | 77,134,459 |
| 2024-05-28 | 12.45 | 12.5 | 12.12 | 12.13 | -2.57% | 55,643 | 68,365,450 |
| 2024-05-27 | 12.43 | 12.51 | 12.09 | 12.45 | +0.89% | 75,652 | 92,765,732 |
| 2024-05-24 | 12.7 | 12.87 | 12.33 | 12.34 | -3.37% | 85,570 | 107,269,295 |
| 2024-05-23 | 13.09 | 13.17 | 12.75 | 12.77 | -2.74% | 91,024 | 117,678,497 |
| 2024-05-22 | 13.09 | 13.16 | 12.93 | 13.13 | +0.31% | 60,013 | 78,424,019 |
| 2024-05-21 | 13.4 | 13.4 | 13.06 | 13.09 | -1.87% | 74,222 | 97,828,828 |
| 2024-05-20 | 13.3 | 13.58 | 13.1 | 13.34 | +0.68% | 87,784 | 117,050,841 |
| 2024-05-17 | 13.21 | 13.3 | 12.98 | 13.25 | +1.07% | 70,092 | 92,520,389 |
| 2024-05-16 | 13.17 | 13.33 | 13.1 | 13.11 | +0.38% | 76,017 | 100,494,229 |
| 2024-05-15 | 13.25 | 13.35 | 13.06 | 13.06 | -1.8% | 61,348 | 80,858,345 |
| 2024-05-14 | 13.13 | 13.36 | 13.06 | 13.3 | +1.92% | 85,236 | 112,700,975 |
| 2024-05-13 | 13.31 | 13.44 | 12.98 | 13.05 | -3.33% | 83,116 | 109,278,113 |
| 2024-05-10 | 13.83 | 13.97 | 13.42 | 13.5 | -1.6% | 83,205 | 113,053,142 |
| 2024-05-09 | 13.62 | 13.84 | 13.53 | 13.72 | +1.7% | 83,396 | 114,234,092 |
| 2024-05-08 | 13.87 | 13.87 | 13.46 | 13.49 | -3.16% | 98,652 | 134,255,765 |
| 2024-05-07 | 14.08 | 14.16 | 13.79 | 13.93 | -0.5% | 94,819 | 132,409,347 |
| 2024-05-06 | 14.1 | 14.28 | 13.93 | 14 | +0.57% | 106,524 | 150,355,511 |
| 2024-04-30 | 14.25 | 14.34 | 13.72 | 13.92 | -1.76% | 123,269 | 172,457,777 |
| 2024-04-29 | 13.74 | 14.24 | 13.7 | 14.17 | +3.13% | 140,778 | 197,945,621 |
| 2024-04-26 | 13.1 | 13.84 | 13.01 | 13.74 | +1.48% | 195,153 | 264,342,397 |
| 2024-04-25 | 13.4 | 13.78 | 13.28 | 13.54 | +0.37% | 114,639 | 155,463,304 |
| 2024-04-24 | 13.17 | 13.5 | 13.13 | 13.49 | +3.21% | 110,251 | 147,227,855 |
| 2024-04-23 | 13.15 | 13.29 | 13.06 | 13.07 | +1% | 89,157 | 117,230,478 |
| 2024-04-22 | 12.63 | 13.13 | 12.47 | 12.94 | -0.61% | 93,205 | 119,822,081 |
| 2024-04-19 | 13.35 | 13.35 | 12.95 | 13.02 | -2.62% | 96,446 | 126,201,308 |
| 2024-04-18 | 13.42 | 13.69 | 13.05 | 13.37 | -0.37% | 133,643 | 178,796,289 |
| 2024-04-17 | 12.68 | 13.44 | 12.66 | 13.42 | +7.79% | 153,420 | 202,596,179 |
| 2024-04-16 | 13.43 | 13.52 | 12.41 | 12.45 | -7.43% | 173,197 | 220,297,383 |
| 2024-04-15 | 14.1 | 14.25 | 13.1 | 13.45 | -4.95% | 183,372 | 248,995,339 |
| 2024-04-12 | 14.37 | 14.52 | 14.13 | 14.15 | -1.53% | 98,967 | 141,448,821 |
| 2024-04-11 | 13.98 | 14.65 | 13.95 | 14.37 | +1.99% | 149,059 | 214,776,011 |
| 2024-04-10 | 14.75 | 14.75 | 14 | 14.09 | -4.73% | 140,874 | 200,543,411 |
| 2024-04-09 | 14.63 | 14.9 | 14.55 | 14.79 | +1.09% | 96,314 | 142,083,989 |
| 2024-04-08 | 15.09 | 15.09 | 14.63 | 14.63 | -4.38% | 151,918 | 224,761,433 |
| 2024-04-03 | 16.38 | 16.53 | 15.2 | 15.3 | -4.61% | 205,054 | 319,177,233 |
| 2024-04-02 | 16.25 | 16.58 | 15.82 | 16.04 | -1.6% | 189,270 | 305,819,655 |
| 2024-04-01 | 15.69 | 16.3 | 15.67 | 16.3 | +4.09% | 161,927 | 260,309,978 |
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：