股票概览
10.13
+0.3%
+0.03
10.12
开盘价
10.28
最高价
10.02
最低价
11,720
成交量
数据更新至: 2024-06-28
技术指标
10.08
MA5 (5日均线)
10.32
MA10 (10日均线)
10.85
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 | 10.12 | 10.28 | 10.02 | 10.13 | +0.3% | 11,720 | 11,932,324 |
| 2024-06-27 | 10.24 | 10.31 | 10.09 | 10.1 | -1.08% | 16,714 | 17,036,596 |
| 2024-06-26 | 10.11 | 10.24 | 9.94 | 10.21 | +1.9% | 18,779 | 19,012,487 |
| 2024-06-25 | 9.98 | 10.14 | 9.94 | 10.02 | +0.91% | 20,486 | 20,560,054 |
| 2024-06-24 | 10.38 | 10.38 | 9.91 | 9.93 | -4.34% | 34,313 | 34,338,065 |
| 2024-06-21 | 10.38 | 10.47 | 10.27 | 10.38 | -0.19% | 12,168 | 12,620,878 |
| 2024-06-20 | 10.6 | 10.65 | 10.35 | 10.4 | -1.89% | 19,052 | 19,886,540 |
| 2024-06-19 | 10.79 | 10.84 | 10.51 | 10.6 | -1.4% | 23,697 | 25,238,502 |
| 2024-06-18 | 10.76 | 10.84 | 10.61 | 10.75 | +0.47% | 12,092 | 12,976,666 |
| 2024-06-17 | 10.88 | 10.94 | 10.56 | 10.7 | -2.28% | 28,065 | 29,999,068 |
| 2024-06-14 | 10.9 | 10.98 | 10.74 | 10.95 | +0.27% | 21,010 | 22,783,895 |
| 2024-06-13 | 11.22 | 11.23 | 10.83 | 10.92 | -2.67% | 25,585 | 28,084,099 |
| 2024-06-12 | 11.13 | 11.26 | 11.06 | 11.22 | +0.81% | 8,349 | 9,352,006 |
| 2024-06-11 | 11.1 | 11.18 | 10.92 | 11.13 | +0.27% | 16,342 | 18,071,276 |
| 2024-06-07 | 11.4 | 11.43 | 10.91 | 11.1 | -1.07% | 22,945 | 25,535,841 |
| 2024-06-06 | 11.86 | 11.97 | 11.06 | 11.22 | -5.4% | 35,147 | 39,910,268 |
| 2024-06-05 | 11.92 | 12.16 | 11.83 | 11.86 | -1.25% | 14,031 | 16,812,736 |
| 2024-06-04 | 11.66 | 12.03 | 11.45 | 12.01 | +3.18% | 24,171 | 28,411,600 |
| 2024-06-03 | 11.76 | 11.78 | 11.45 | 11.64 | -1.02% | 19,010 | 22,105,861 |
| 2024-05-31 | 11.76 | 11.83 | 11.68 | 11.76 | +0.09% | 14,873 | 17,493,906 |
| 2024-05-30 | 11.87 | 11.98 | 11.63 | 11.75 | -1.34% | 14,086 | 16,599,424 |
| 2024-05-29 | 11.61 | 11.95 | 11.61 | 11.91 | +1.1% | 20,826 | 24,655,854 |
| 2024-05-28 | 11.71 | 11.98 | 11.59 | 11.78 | -0.17% | 23,549 | 27,699,743 |
| 2024-05-27 | 11.66 | 11.86 | 11.53 | 11.8 | +0.6% | 20,035 | 23,442,976 |
| 2024-05-24 | 11.76 | 11.96 | 11.65 | 11.73 | -0.34% | 31,458 | 37,143,716 |
| 2024-05-23 | 12.24 | 12.24 | 11.57 | 11.77 | -3.92% | 39,018 | 46,113,083 |
| 2024-05-22 | 12.29 | 12.35 | 11.99 | 12.25 | +1.58% | 26,805 | 32,730,784 |
| 2024-05-21 | 12.24 | 12.3 | 11.94 | 12.06 | -1.23% | 28,931 | 34,942,578 |
| 2024-05-20 | 12.27 | 12.41 | 12.12 | 12.21 | +2.78% | 42,868 | 52,574,682 |
| 2024-05-17 | 11.82 | 11.94 | 11.5 | 11.88 | +0.34% | 36,190 | 42,405,823 |
| 2024-05-16 | 11.62 | 12.05 | 11.58 | 11.84 | +1.98% | 32,890 | 38,845,051 |
| 2024-05-15 | 11.7 | 11.8 | 11.51 | 11.61 | -1.61% | 30,014 | 34,860,509 |
| 2024-05-14 | 11.85 | 12.11 | 11.67 | 11.8 | -0.42% | 30,227 | 35,954,461 |
| 2024-05-13 | 11.94 | 11.99 | 11.62 | 11.85 | -2.31% | 48,533 | 57,275,932 |
| 2024-05-10 | 12.28 | 12.46 | 12.06 | 12.13 | -0.98% | 44,160 | 54,095,348 |
| 2024-05-09 | 12.27 | 12.58 | 12.09 | 12.25 | +0.91% | 40,873 | 50,514,990 |
| 2024-05-08 | 12.27 | 12.55 | 12.11 | 12.14 | -2.33% | 46,418 | 57,063,924 |
| 2024-05-07 | 11.77 | 12.68 | 11.7 | 12.43 | +5.52% | 115,591 | 142,767,540 |
| 2024-05-06 | 11.42 | 11.97 | 11.24 | 11.78 | +4.99% | 74,746 | 86,649,483 |
| 2024-04-30 | 11.27 | 11.42 | 11.07 | 11.22 | -0.97% | 38,341 | 43,223,491 |
| 2024-04-29 | 10.92 | 11.54 | 10.78 | 11.33 | +3.38% | 77,701 | 86,656,172 |
| 2024-04-26 | 11.11 | 11.18 | 10.79 | 10.96 | -1.97% | 62,090 | 67,879,491 |
| 2024-04-25 | 11.42 | 11.56 | 11.11 | 11.18 | -2.61% | 72,544 | 81,842,373 |
| 2024-04-24 | 11 | 11.9 | 10.91 | 11.48 | +6.3% | 201,849 | 231,984,767 |
| 2024-04-23 | 10.33 | 10.9 | 10.24 | 10.8 | +1.79% | 93,125 | 98,728,123 |
| 2024-04-22 | 9.94 | 11 | 9.94 | 10.61 | +6.74% | 91,875 | 97,233,962 |
| 2024-04-19 | 9.88 | 10.25 | 9.8 | 9.94 | +0.4% | 37,201 | 37,337,781 |
| 2024-04-18 | 10 | 10.17 | 9.89 | 9.9 | -2.17% | 43,245 | 43,299,613 |
| 2024-04-17 | 9.67 | 10.2 | 9.67 | 10.12 | +5.31% | 45,391 | 45,546,129 |
| 2024-04-16 | 10.1 | 10.19 | 9.48 | 9.61 | -6.61% | 58,180 | 56,911,195 |
| 2024-04-15 | 10.16 | 10.65 | 10.05 | 10.29 | +2.9% | 76,313 | 78,870,630 |
| 2024-04-12 | 10.12 | 10.21 | 9.92 | 10 | -1.19% | 34,555 | 34,698,906 |
| 2024-04-11 | 10.26 | 10.35 | 10.11 | 10.12 | -1.75% | 31,985 | 32,710,683 |
| 2024-04-10 | 10.44 | 10.51 | 10.19 | 10.3 | -1.81% | 33,623 | 34,696,550 |
| 2024-04-09 | 10.1 | 10.52 | 10.1 | 10.49 | +3.66% | 40,960 | 42,522,444 |
| 2024-04-08 | 10.43 | 10.68 | 10.11 | 10.12 | -3.16% | 58,732 | 61,011,485 |
| 2024-04-03 | 10.37 | 10.59 | 10.23 | 10.45 | +0.29% | 52,099 | 54,417,424 |
| 2024-04-02 | 10.44 | 10.63 | 10.36 | 10.42 | 0% | 60,601 | 63,453,508 |
| 2024-04-01 | 10.29 | 10.52 | 10.15 | 10.42 | +3.48% | 71,388 | 74,056,109 |
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：