股票概览
10.31
+0.98%
+0.1
10.15
开盘价
10.33
最高价
10.14
最低价
188,152
成交量
数据更新至: 2024-06-28
技术指标
10.32
MA5 (5日均线)
10.55
MA10 (10日均线)
10.78
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 | 10.15 | 10.33 | 10.14 | 10.31 | +0.98% | 188,152 | 193,094,113 |
| 2024-06-27 | 10.31 | 10.39 | 10.18 | 10.21 | -1.26% | 171,720 | 176,212,351 |
| 2024-06-26 | 10.37 | 10.38 | 10.18 | 10.34 | -0.29% | 163,613 | 167,848,003 |
| 2024-06-25 | 10.35 | 10.41 | 10.27 | 10.37 | 0% | 191,219 | 197,679,402 |
| 2024-06-24 | 10.67 | 10.71 | 10.26 | 10.37 | -3.36% | 301,258 | 313,169,886 |
| 2024-06-21 | 10.85 | 10.94 | 10.62 | 10.73 | -1.47% | 206,118 | 221,317,966 |
| 2024-06-20 | 10.94 | 11.01 | 10.84 | 10.89 | -0.09% | 187,477 | 204,756,315 |
| 2024-06-19 | 10.73 | 11.08 | 10.71 | 10.9 | +1.77% | 282,488 | 309,038,293 |
| 2024-06-18 | 10.7 | 10.78 | 10.6 | 10.71 | +0.09% | 224,223 | 239,549,890 |
| 2024-06-17 | 10.88 | 11.06 | 10.66 | 10.7 | -2.37% | 368,292 | 398,700,535 |
| 2024-06-14 | 11.09 | 11.25 | 10.92 | 10.96 | -1.26% | 514,765 | 568,402,324 |
| 2024-06-13 | 11.25 | 11.43 | 10.98 | 11.1 | -1.94% | 296,362 | 330,540,325 |
| 2024-06-12 | 10.82 | 11.33 | 10.77 | 11.32 | +4.72% | 430,912 | 479,617,546 |
| 2024-06-11 | 11.1 | 11.17 | 10.71 | 10.81 | -2.61% | 332,152 | 360,120,988 |
| 2024-06-07 | 10.92 | 11.14 | 10.83 | 11.1 | +1.65% | 245,206 | 270,146,788 |
| 2024-06-06 | 10.76 | 11.06 | 10.73 | 10.92 | +1.77% | 310,178 | 338,629,285 |
| 2024-06-05 | 10.94 | 11.01 | 10.7 | 10.73 | -2.01% | 278,530 | 301,819,302 |
| 2024-06-04 | 11.05 | 11.07 | 10.8 | 10.95 | -1.17% | 246,359 | 269,063,605 |
| 2024-06-03 | 11.09 | 11.16 | 11 | 11.08 | +0.45% | 297,366 | 329,564,674 |
| 2024-05-31 | 11.06 | 11.22 | 10.99 | 11.03 | -0.27% | 294,435 | 326,424,753 |
| 2024-05-30 | 11.28 | 11.43 | 10.98 | 11.06 | -2.64% | 417,148 | 467,394,167 |
| 2024-05-29 | 11.21 | 11.41 | 11.1 | 11.36 | +1.7% | 361,088 | 408,369,711 |
| 2024-05-28 | 11.21 | 11.37 | 11.1 | 11.17 | -0.8% | 441,284 | 497,355,320 |
| 2024-05-27 | 11.2 | 11.44 | 11.07 | 11.26 | +0.99% | 394,235 | 443,278,811 |
| 2024-05-24 | 11.21 | 11.35 | 11.15 | 11.15 | -0.36% | 253,399 | 284,711,238 |
| 2024-05-23 | 11.25 | 11.31 | 11.1 | 11.19 | -0.8% | 262,965 | 294,776,719 |
| 2024-05-22 | 11.48 | 11.53 | 11.23 | 11.28 | -0.62% | 390,924 | 444,362,538 |
| 2024-05-21 | 11.25 | 11.39 | 11.15 | 11.35 | +0.53% | 390,901 | 441,517,421 |
| 2024-05-20 | 10.77 | 11.45 | 10.77 | 11.29 | +4.54% | 726,376 | 816,682,813 |
| 2024-05-17 | 10.85 | 10.89 | 10.61 | 10.8 | +0.47% | 232,312 | 249,399,787 |
| 2024-05-16 | 10.73 | 10.92 | 10.67 | 10.75 | +0.19% | 275,280 | 296,662,408 |
| 2024-05-15 | 10.64 | 10.85 | 10.52 | 10.73 | +0.85% | 345,965 | 371,339,580 |
| 2024-05-14 | 10.87 | 10.92 | 10.4 | 10.64 | -2.03% | 572,126 | 604,465,997 |
| 2024-05-13 | 10.97 | 11.04 | 10.72 | 10.86 | -1.36% | 346,525 | 376,881,788 |
| 2024-05-10 | 11 | 11.13 | 10.88 | 11.01 | -0.18% | 382,557 | 421,366,955 |
| 2024-05-09 | 10.94 | 11.11 | 10.8 | 11.03 | +0.36% | 396,273 | 435,154,235 |
| 2024-05-08 | 10.67 | 11.13 | 10.63 | 10.99 | +2.9% | 597,802 | 654,869,568 |
| 2024-05-07 | 10.53 | 10.75 | 10.52 | 10.68 | +0.85% | 418,672 | 444,724,053 |
| 2024-05-06 | 10.54 | 10.6 | 10.29 | 10.59 | +0.86% | 538,358 | 561,827,736 |
| 2024-04-30 | 10.5 | 10.65 | 10.4 | 10.5 | -1.04% | 529,552 | 557,523,085 |
| 2024-04-29 | 10.46 | 10.67 | 10.31 | 10.61 | +0.86% | 374,257 | 394,051,112 |
| 2024-04-26 | 10.81 | 10.91 | 10.44 | 10.52 | -2.23% | 492,384 | 519,465,199 |
| 2024-04-25 | 10.5 | 10.78 | 10.46 | 10.76 | +2.18% | 342,520 | 365,437,782 |
| 2024-04-24 | 10.5 | 10.63 | 10.32 | 10.53 | -0.57% | 426,573 | 446,243,275 |
| 2024-04-23 | 10.51 | 10.82 | 10.32 | 10.59 | -0.56% | 682,817 | 721,596,140 |
| 2024-04-22 | 11.2 | 11.33 | 10.6 | 10.65 | -5.84% | 734,876 | 798,618,394 |
| 2024-04-19 | 11.29 | 11.46 | 11.23 | 11.31 | -0.09% | 413,989 | 469,805,849 |
| 2024-04-18 | 11.3 | 11.5 | 11.1 | 11.32 | +1.25% | 524,074 | 591,939,494 |
| 2024-04-17 | 11.02 | 11.18 | 10.87 | 11.18 | +0.81% | 480,566 | 531,072,630 |
| 2024-04-16 | 11.13 | 11.29 | 10.85 | 11.09 | -0.54% | 555,138 | 618,607,966 |
| 2024-04-15 | 10.99 | 11.19 | 10.9 | 11.15 | +1.46% | 685,820 | 759,212,096 |
| 2024-04-12 | 11 | 11.09 | 10.78 | 10.99 | -0.09% | 443,674 | 485,543,688 |
| 2024-04-11 | 10.84 | 11.16 | 10.78 | 11 | +1.01% | 537,055 | 589,747,893 |
| 2024-04-10 | 10.71 | 11.15 | 10.67 | 10.89 | +1.68% | 720,021 | 787,728,834 |
| 2024-04-09 | 10.43 | 10.78 | 10.34 | 10.71 | +2.68% | 651,077 | 689,032,595 |
| 2024-04-08 | 10.35 | 10.7 | 10.22 | 10.43 | +0.1% | 739,615 | 776,166,370 |
| 2024-04-03 | 10.08 | 10.44 | 10 | 10.42 | +2.96% | 701,333 | 717,532,609 |
| 2024-04-02 | 10.08 | 10.37 | 10.04 | 10.12 | +0.1% | 545,170 | 555,739,113 |
| 2024-04-01 | 10.13 | 10.24 | 9.9 | 10.11 | -2.03% | 606,592 | 610,642,353 |
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：