股票概览
10.63
-0.47%
-0.05
10.52
开盘价
10.84
最高价
10.52
最低价
22,989
成交量
数据更新至: 2024-06-28
技术指标
10.63
MA5 (5日均线)
10.78
MA10 (10日均线)
11.08
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 | 10.52 | 10.84 | 10.52 | 10.63 | -0.47% | 22,989 | 24,630,866 |
| 2024-06-27 | 10.82 | 10.93 | 10.62 | 10.68 | -1.11% | 24,499 | 26,378,971 |
| 2024-06-26 | 10.64 | 10.84 | 10.56 | 10.8 | +1.5% | 24,485 | 26,302,834 |
| 2024-06-25 | 10.43 | 10.84 | 10.32 | 10.64 | +2.41% | 28,957 | 30,712,102 |
| 2024-06-24 | 10.72 | 10.75 | 10.31 | 10.39 | -3.53% | 26,121 | 27,411,340 |
| 2024-06-21 | 10.79 | 10.92 | 10.69 | 10.77 | -0.55% | 18,854 | 20,328,449 |
| 2024-06-20 | 11.01 | 11.03 | 10.77 | 10.83 | -1.28% | 23,967 | 26,057,001 |
| 2024-06-19 | 11.07 | 11.13 | 10.95 | 10.97 | -0.9% | 18,200 | 20,063,628 |
| 2024-06-18 | 10.85 | 11.09 | 10.85 | 11.07 | +0.91% | 24,348 | 26,811,766 |
| 2024-06-17 | 11.03 | 11.15 | 10.96 | 10.97 | -1.35% | 18,944 | 20,914,854 |
| 2024-06-14 | 10.99 | 11.17 | 10.91 | 11.12 | +1.28% | 25,259 | 27,921,589 |
| 2024-06-13 | 11.16 | 11.2 | 10.9 | 10.98 | -0.99% | 20,007 | 21,994,007 |
| 2024-06-12 | 11.39 | 11.41 | 11.07 | 11.09 | -2.29% | 22,888 | 25,658,942 |
| 2024-06-11 | 11.35 | 11.41 | 11.09 | 11.35 | +0.09% | 23,968 | 27,021,463 |
| 2024-06-07 | 11.19 | 11.38 | 11.18 | 11.34 | +1.25% | 25,049 | 28,276,497 |
| 2024-06-06 | 11.47 | 11.62 | 11.04 | 11.2 | -2.86% | 32,221 | 36,245,355 |
| 2024-06-05 | 11.75 | 11.87 | 11.52 | 11.53 | -2.29% | 20,731 | 24,159,161 |
| 2024-06-04 | 11.51 | 11.83 | 11.43 | 11.8 | +1.72% | 37,336 | 43,572,493 |
| 2024-06-03 | 11.8 | 11.81 | 11.48 | 11.6 | -2.27% | 32,273 | 37,498,216 |
| 2024-05-31 | 11.62 | 11.97 | 11.62 | 11.87 | +2.15% | 36,976 | 43,764,122 |
| 2024-05-30 | 11.7 | 11.74 | 11.5 | 11.62 | -2.02% | 45,273 | 52,585,011 |
| 2024-05-29 | 11.79 | 12.08 | 11.79 | 11.86 | +0.59% | 37,620 | 44,823,540 |
| 2024-05-28 | 12.04 | 12.1 | 11.75 | 11.79 | -1.26% | 27,877 | 33,054,295 |
| 2024-05-27 | 11.92 | 11.99 | 11.75 | 11.94 | 0% | 31,429 | 37,160,686 |
| 2024-05-24 | 12.08 | 12.11 | 11.85 | 11.94 | -1.24% | 34,057 | 40,831,017 |
| 2024-05-23 | 12.18 | 12.29 | 12 | 12.09 | -1.47% | 56,178 | 68,118,873 |
| 2024-05-22 | 12.35 | 12.63 | 12.27 | 12.27 | -0.41% | 61,206 | 76,203,716 |
| 2024-05-21 | 12.31 | 12.49 | 12.2 | 12.32 | +0.24% | 56,618 | 69,706,229 |
| 2024-05-20 | 12.47 | 12.51 | 12.13 | 12.29 | -2.61% | 106,545 | 130,937,883 |
| 2024-05-17 | 12.17 | 12.69 | 12.03 | 12.62 | +4.3% | 125,538 | 155,201,382 |
| 2024-05-16 | 11.99 | 12.21 | 11.8 | 12.1 | +2.11% | 70,979 | 85,780,028 |
| 2024-05-15 | 11.84 | 12.09 | 11.83 | 11.85 | -0.42% | 52,084 | 62,294,708 |
| 2024-05-14 | 11.87 | 12.08 | 11.75 | 11.9 | +0.42% | 58,703 | 69,815,741 |
| 2024-05-13 | 11.38 | 12.11 | 11.12 | 11.85 | +3.86% | 106,473 | 125,090,733 |
| 2024-05-10 | 11.16 | 11.51 | 11.06 | 11.41 | +2.98% | 56,102 | 63,349,832 |
| 2024-05-09 | 11.07 | 11.23 | 11.04 | 11.08 | 0% | 31,743 | 35,299,742 |
| 2024-05-08 | 11.41 | 11.43 | 11.06 | 11.08 | -3.32% | 51,021 | 57,160,794 |
| 2024-05-07 | 11.3 | 11.56 | 11.16 | 11.46 | +0.7% | 87,300 | 99,162,545 |
| 2024-05-06 | 12.01 | 12.22 | 11.38 | 11.38 | -1.56% | 128,014 | 150,148,461 |
| 2024-04-30 | 11.38 | 11.56 | 11.28 | 11.56 | +0.52% | 51,593 | 58,995,979 |
| 2024-04-29 | 10.85 | 11.54 | 10.83 | 11.5 | +6.68% | 71,065 | 80,090,330 |
| 2024-04-26 | 10.3 | 10.8 | 10.3 | 10.78 | +4.15% | 39,140 | 41,568,408 |
| 2024-04-25 | 10.15 | 10.45 | 10.13 | 10.35 | +1.47% | 18,526 | 19,151,801 |
| 2024-04-24 | 10.36 | 10.36 | 10.14 | 10.2 | -0.97% | 18,718 | 19,086,552 |
| 2024-04-23 | 10.17 | 10.38 | 10.17 | 10.3 | +0.78% | 18,830 | 19,377,768 |
| 2024-04-22 | 10.15 | 10.29 | 10 | 10.22 | +0.49% | 19,990 | 20,328,600 |
| 2024-04-19 | 10.35 | 10.38 | 10.02 | 10.17 | -2.31% | 25,839 | 26,419,846 |
| 2024-04-18 | 10.47 | 10.55 | 10.34 | 10.41 | -1.23% | 27,235 | 28,450,633 |
| 2024-04-17 | 10.2 | 10.54 | 10.2 | 10.54 | +3.64% | 32,695 | 34,090,200 |
| 2024-04-16 | 10.46 | 10.58 | 10.09 | 10.17 | -2.96% | 31,636 | 32,338,758 |
| 2024-04-15 | 10.89 | 10.9 | 10.1 | 10.48 | -2.69% | 37,924 | 39,508,729 |
| 2024-04-12 | 11 | 11.02 | 10.76 | 10.77 | -2.09% | 20,117 | 21,868,318 |
| 2024-04-11 | 10.81 | 11.11 | 10.77 | 11 | +0.92% | 20,609 | 22,643,064 |
| 2024-04-10 | 11.01 | 11.11 | 10.82 | 10.9 | -1.71% | 26,425 | 28,932,749 |
| 2024-04-09 | 10.98 | 11.11 | 10.9 | 11.09 | +1% | 20,046 | 22,063,802 |
| 2024-04-08 | 11.1 | 11.26 | 10.88 | 10.98 | -1.61% | 33,472 | 36,971,190 |
| 2024-04-03 | 11.24 | 11.24 | 11.01 | 11.16 | -0.71% | 20,251 | 22,553,343 |
| 2024-04-02 | 11.28 | 11.39 | 11.13 | 11.24 | -0.27% | 31,249 | 35,150,309 |
| 2024-04-01 | 11.07 | 11.27 | 11.01 | 11.27 | +2.08% | 32,319 | 36,181,073 |
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：