股票概览
10.41
+0.68%
+0.07
10.29
开盘价
10.47
最高价
10.29
最低价
104,873
成交量
数据更新至: 2024-06-28
技术指标
10.33
MA5 (5日均线)
10.41
MA10 (10日均线)
10.36
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 | 10.29 | 10.47 | 10.29 | 10.41 | +0.68% | 104,873 | 109,027,173 |
| 2024-06-27 | 10.26 | 10.35 | 10.2 | 10.34 | +0.88% | 75,846 | 77,990,819 |
| 2024-06-26 | 10.32 | 10.38 | 10.2 | 10.25 | -0.97% | 79,736 | 81,791,553 |
| 2024-06-25 | 10.3 | 10.39 | 10.3 | 10.35 | +0.39% | 74,601 | 77,199,628 |
| 2024-06-24 | 10.4 | 10.45 | 10.26 | 10.31 | -1.43% | 77,676 | 80,306,430 |
| 2024-06-21 | 10.51 | 10.57 | 10.36 | 10.46 | -0.48% | 89,934 | 93,856,993 |
| 2024-06-20 | 10.52 | 10.62 | 10.45 | 10.51 | -0.19% | 43,253 | 45,492,830 |
| 2024-06-19 | 10.6 | 10.67 | 10.51 | 10.53 | -0.66% | 55,517 | 58,713,626 |
| 2024-06-18 | 10.36 | 10.66 | 10.33 | 10.6 | +2.32% | 120,210 | 126,944,730 |
| 2024-06-17 | 10.27 | 10.45 | 10.23 | 10.36 | +0.88% | 110,494 | 114,488,075 |
| 2024-06-14 | 10.2 | 10.35 | 10.17 | 10.27 | +0.59% | 142,012 | 145,880,222 |
| 2024-06-13 | 10.37 | 10.4 | 10.18 | 10.21 | -2.02% | 110,611 | 113,410,926 |
| 2024-06-12 | 10.31 | 10.43 | 10.28 | 10.42 | +1.07% | 67,075 | 69,515,808 |
| 2024-06-11 | 10.53 | 10.56 | 10.24 | 10.31 | -2.09% | 96,193 | 99,683,639 |
| 2024-06-07 | 10.41 | 10.54 | 10.35 | 10.53 | +1.74% | 96,051 | 100,513,870 |
| 2024-06-06 | 10.26 | 10.42 | 10.22 | 10.35 | +1.07% | 84,355 | 87,320,292 |
| 2024-06-05 | 10.41 | 10.49 | 10.19 | 10.24 | -1.73% | 90,350 | 93,567,804 |
| 2024-06-04 | 10.21 | 10.43 | 10.18 | 10.42 | +2.06% | 92,142 | 95,072,988 |
| 2024-06-03 | 10.18 | 10.28 | 10.16 | 10.21 | +0.29% | 81,057 | 82,781,848 |
| 2024-05-31 | 10.2 | 10.24 | 10.16 | 10.18 | -0.1% | 43,478 | 44,314,565 |
| 2024-05-30 | 10.38 | 10.38 | 10.16 | 10.19 | -1.83% | 86,949 | 89,071,699 |
| 2024-05-29 | 10.39 | 10.47 | 10.36 | 10.38 | -0.19% | 58,154 | 60,514,650 |
| 2024-05-28 | 10.41 | 10.43 | 10.3 | 10.4 | -0.1% | 72,284 | 74,795,870 |
| 2024-05-27 | 10.35 | 10.49 | 10.32 | 10.41 | +0.77% | 83,609 | 86,992,284 |
| 2024-05-24 | 10.29 | 10.42 | 10.26 | 10.33 | +0.29% | 53,672 | 55,589,233 |
| 2024-05-23 | 10.32 | 10.39 | 10.23 | 10.3 | -0.48% | 57,329 | 59,114,256 |
| 2024-05-22 | 10.33 | 10.47 | 10.31 | 10.35 | +0.19% | 79,018 | 82,223,513 |
| 2024-05-21 | 10.28 | 10.34 | 10.24 | 10.33 | +0.49% | 64,698 | 66,539,585 |
| 2024-05-20 | 10.32 | 10.38 | 10.21 | 10.28 | -0.19% | 70,003 | 72,012,975 |
| 2024-05-17 | 10.19 | 10.32 | 10.18 | 10.3 | +0.88% | 64,155 | 65,865,778 |
| 2024-05-16 | 10.43 | 10.45 | 10.18 | 10.21 | -1.92% | 117,861 | 120,818,531 |
| 2024-05-15 | 10.41 | 10.48 | 10.36 | 10.41 | 0% | 64,044 | 66,698,738 |
| 2024-05-14 | 10.38 | 10.43 | 10.32 | 10.41 | 0% | 57,211 | 59,405,737 |
| 2024-05-13 | 10.3 | 10.44 | 10.17 | 10.41 | +0.97% | 108,720 | 112,316,021 |
| 2024-05-10 | 10.29 | 10.33 | 10.24 | 10.31 | +0.19% | 57,773 | 59,447,782 |
| 2024-05-09 | 10.24 | 10.32 | 10.2 | 10.29 | +0.1% | 67,980 | 69,844,208 |
| 2024-05-08 | 10.26 | 10.34 | 10.23 | 10.28 | +0.19% | 56,901 | 58,525,101 |
| 2024-05-07 | 10.25 | 10.37 | 10.14 | 10.26 | -1.25% | 121,714 | 124,875,835 |
| 2024-05-06 | 10.18 | 10.45 | 9.94 | 10.39 | +1.27% | 295,368 | 299,554,528 |
| 2024-04-30 | 10.05 | 10.33 | 10.03 | 10.26 | +1.08% | 109,646 | 112,135,699 |
| 2024-04-29 | 10.23 | 10.35 | 10.03 | 10.15 | -1.93% | 156,887 | 159,303,831 |
| 2024-04-26 | 10.69 | 10.76 | 10.24 | 10.35 | -3.45% | 210,708 | 219,182,160 |
| 2024-04-25 | 10.59 | 10.75 | 10.51 | 10.72 | +0.85% | 60,017 | 64,078,285 |
| 2024-04-24 | 10.45 | 10.65 | 10.45 | 10.63 | +1.92% | 68,085 | 71,973,330 |
| 2024-04-23 | 10.53 | 10.69 | 10.42 | 10.43 | -1.51% | 73,520 | 77,317,211 |
| 2024-04-22 | 10.66 | 10.84 | 10.52 | 10.59 | -0.66% | 100,471 | 107,145,139 |
| 2024-04-19 | 10.54 | 10.74 | 10.48 | 10.66 | +1.14% | 99,283 | 105,745,174 |
| 2024-04-18 | 10.54 | 10.73 | 10.4 | 10.54 | 0% | 84,538 | 89,053,475 |
| 2024-04-17 | 10.35 | 10.55 | 10.25 | 10.54 | +1.64% | 103,067 | 107,694,335 |
| 2024-04-16 | 10.46 | 10.6 | 10.36 | 10.37 | -1.33% | 119,287 | 125,056,599 |
| 2024-04-15 | 10.22 | 10.51 | 10.19 | 10.51 | +3.14% | 122,320 | 127,320,698 |
| 2024-04-12 | 10.16 | 10.27 | 10.09 | 10.19 | +0.3% | 70,716 | 72,149,660 |
| 2024-04-11 | 10 | 10.17 | 9.97 | 10.16 | +1.09% | 82,893 | 83,732,229 |
| 2024-04-10 | 9.9 | 10.12 | 9.89 | 10.05 | +1.41% | 116,294 | 116,648,723 |
| 2024-04-09 | 10.06 | 10.06 | 9.9 | 9.91 | -1.2% | 73,115 | 72,768,562 |
| 2024-04-08 | 9.95 | 10.12 | 9.95 | 10.03 | +0.4% | 94,590 | 95,122,064 |
| 2024-04-03 | 9.94 | 10.06 | 9.87 | 9.99 | +0.71% | 102,675 | 102,338,911 |
| 2024-04-02 | 9.89 | 10.08 | 9.85 | 9.92 | -0.3% | 118,183 | 117,973,095 |
| 2024-04-01 | 10.01 | 10.03 | 9.73 | 9.95 | -0.6% | 132,097 | 130,157,136 |
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：