股票概览
10.52
+0.38%
+0.04
10.57
开盘价
10.85
最高价
10.4
最低价
80,816
成交量
数据更新至: 2024-06-28
技术指标
10.40
MA5 (5日均线)
10.53
MA10 (10日均线)
10.03
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 | 10.57 | 10.85 | 10.4 | 10.52 | +0.38% | 80,816 | 85,969,065 |
| 2024-06-27 | 10.71 | 10.92 | 10.42 | 10.48 | -1.78% | 110,187 | 117,196,964 |
| 2024-06-26 | 10.12 | 10.73 | 10.05 | 10.67 | +5.33% | 101,813 | 106,377,881 |
| 2024-06-25 | 10.28 | 10.38 | 9.98 | 10.13 | -0.88% | 71,864 | 73,152,731 |
| 2024-06-24 | 10.44 | 10.57 | 10.22 | 10.22 | -1.06% | 92,378 | 95,737,765 |
| 2024-06-21 | 10.5 | 10.59 | 10.25 | 10.33 | -1.99% | 72,791 | 75,531,143 |
| 2024-06-20 | 10.61 | 10.94 | 10.51 | 10.54 | -0.66% | 94,991 | 101,795,797 |
| 2024-06-19 | 10.94 | 11.05 | 10.46 | 10.61 | -3.11% | 116,369 | 124,293,495 |
| 2024-06-18 | 10.84 | 11.04 | 10.72 | 10.95 | +0.92% | 122,295 | 133,279,418 |
| 2024-06-17 | 9.91 | 11.08 | 9.91 | 10.85 | +10.15% | 287,965 | 306,118,213 |
| 2024-06-14 | 9.83 | 10.01 | 9.73 | 9.85 | -0.51% | 94,427 | 93,480,681 |
| 2024-06-13 | 10.06 | 10.19 | 9.66 | 9.9 | -1.49% | 123,212 | 121,629,309 |
| 2024-06-12 | 9.85 | 10.37 | 9.8 | 10.05 | +2.03% | 212,461 | 215,177,146 |
| 2024-06-11 | 9.41 | 9.88 | 9.2 | 9.85 | +4.34% | 113,247 | 109,652,959 |
| 2024-06-07 | 8.95 | 9.55 | 8.88 | 9.44 | +7.03% | 124,565 | 116,461,811 |
| 2024-06-06 | 9.2 | 9.36 | 8.77 | 8.82 | -4.03% | 80,202 | 71,980,700 |
| 2024-06-05 | 9.24 | 9.41 | 9.16 | 9.19 | -0.76% | 42,993 | 39,842,478 |
| 2024-06-04 | 9.27 | 9.33 | 9.1 | 9.26 | -0.86% | 51,303 | 47,294,562 |
| 2024-06-03 | 9.63 | 9.77 | 9.22 | 9.34 | -3.01% | 86,113 | 80,798,793 |
| 2024-05-31 | 9.63 | 9.77 | 9.57 | 9.63 | +0.1% | 51,144 | 49,402,478 |
| 2024-05-30 | 9.8 | 9.83 | 9.6 | 9.62 | -2.63% | 62,213 | 60,303,032 |
| 2024-05-29 | 9.9 | 10.08 | 9.78 | 9.88 | -0.2% | 62,963 | 62,458,866 |
| 2024-05-28 | 9.9 | 10.12 | 9.7 | 9.9 | -0.1% | 135,421 | 134,591,302 |
| 2024-05-27 | 9.08 | 10.05 | 9 | 9.91 | +9.62% | 148,359 | 141,883,508 |
| 2024-05-24 | 9.13 | 9.24 | 9.01 | 9.04 | -1.85% | 46,371 | 42,210,226 |
| 2024-05-23 | 9.34 | 9.34 | 9.05 | 9.21 | -0.97% | 50,046 | 46,020,947 |
| 2024-05-22 | 9.13 | 9.37 | 9.1 | 9.3 | +1.42% | 43,052 | 39,805,926 |
| 2024-05-21 | 9.41 | 9.41 | 9.07 | 9.17 | -2.45% | 52,337 | 47,864,578 |
| 2024-05-20 | 9.36 | 9.55 | 9.27 | 9.4 | +0.75% | 62,065 | 58,480,710 |
| 2024-05-17 | 9.17 | 9.36 | 9.08 | 9.33 | +1.86% | 51,061 | 47,109,387 |
| 2024-05-16 | 9.29 | 9.37 | 9.1 | 9.16 | -0.97% | 52,329 | 48,315,223 |
| 2024-05-15 | 9.16 | 9.48 | 9.16 | 9.25 | -0.54% | 56,749 | 52,951,681 |
| 2024-05-14 | 9.7 | 9.88 | 9.17 | 9.3 | -3.53% | 142,331 | 133,949,133 |
| 2024-05-13 | 10.15 | 10.15 | 9.5 | 9.64 | -3.7% | 86,684 | 84,305,108 |
| 2024-05-10 | 10.27 | 10.28 | 9.91 | 10.01 | -2.63% | 82,052 | 82,285,658 |
| 2024-05-09 | 10.24 | 10.3 | 10.11 | 10.28 | +0.88% | 70,377 | 71,928,828 |
| 2024-05-08 | 9.83 | 10.21 | 9.78 | 10.19 | +3.24% | 122,290 | 122,451,866 |
| 2024-05-07 | 9.93 | 10.08 | 9.81 | 9.87 | -0.3% | 80,042 | 79,346,063 |
| 2024-05-06 | 9.87 | 10.02 | 9.74 | 9.9 | +1.12% | 125,112 | 123,993,322 |
| 2024-04-30 | 10.01 | 10.55 | 9.6 | 9.79 | -1.51% | 175,023 | 175,458,813 |
| 2024-04-29 | 9.47 | 10 | 9.35 | 9.94 | +6.31% | 119,774 | 116,770,425 |
| 2024-04-26 | 8.92 | 9.5 | 8.9 | 9.35 | +3.89% | 112,821 | 105,657,569 |
| 2024-04-25 | 8.84 | 9.05 | 8.74 | 9 | +1.81% | 68,558 | 61,121,440 |
| 2024-04-24 | 8.8 | 8.88 | 8.64 | 8.84 | +1.14% | 54,266 | 47,671,842 |
| 2024-04-23 | 8.6 | 8.93 | 8.56 | 8.74 | +3.43% | 101,781 | 89,282,843 |
| 2024-04-22 | 8.57 | 8.79 | 8.38 | 8.45 | -2.87% | 82,332 | 70,242,978 |
| 2024-04-19 | 8.81 | 8.97 | 8.53 | 8.7 | -1.02% | 103,064 | 89,925,742 |
| 2024-04-18 | 8.55 | 9.1 | 8.21 | 8.79 | +4.39% | 181,088 | 159,134,521 |
| 2024-04-17 | 7.5 | 8.46 | 7.5 | 8.42 | +13.32% | 131,663 | 106,653,350 |
| 2024-04-16 | 7.92 | 8.06 | 7.19 | 7.43 | -8.27% | 200,004 | 148,409,677 |
| 2024-04-15 | 8.99 | 9.06 | 7.88 | 8.1 | -10.3% | 209,320 | 173,362,055 |
| 2024-04-12 | 9.16 | 9.27 | 8.95 | 9.03 | -1.53% | 96,596 | 87,463,051 |
| 2024-04-11 | 9.29 | 9.48 | 9.14 | 9.17 | -1.08% | 69,412 | 64,571,042 |
| 2024-04-10 | 9.63 | 9.66 | 9.14 | 9.27 | -3.84% | 72,843 | 67,965,156 |
| 2024-04-09 | 9.6 | 9.82 | 9.4 | 9.64 | -0.21% | 69,637 | 66,615,953 |
| 2024-04-08 | 9.73 | 9.84 | 9.61 | 9.66 | -1.33% | 57,147 | 55,535,728 |
| 2024-04-03 | 9.89 | 9.93 | 9.67 | 9.79 | -1.11% | 62,801 | 61,341,857 |
| 2024-04-02 | 10.03 | 10.15 | 9.81 | 9.9 | -0.6% | 91,447 | 91,164,566 |
| 2024-04-01 | 9.62 | 10.17 | 9.62 | 9.96 | +3.64% | 123,578 | 122,933,850 |
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：