股票概览
10.1
0%
0
10.22
开盘价
10.34
最高价
10.05
最低价
38,566
成交量
数据更新至: 2024-06-28
技术指标
10.16
MA5 (5日均线)
10.60
MA10 (10日均线)
10.98
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 | 10.22 | 10.34 | 10.05 | 10.1 | 0% | 38,566 | 39,394,144 |
| 2024-06-27 | 10.45 | 10.47 | 10.05 | 10.1 | -2.79% | 35,856 | 36,695,309 |
| 2024-06-26 | 10.07 | 10.4 | 9.95 | 10.39 | +2.67% | 38,864 | 39,623,933 |
| 2024-06-25 | 10.15 | 10.25 | 10.04 | 10.12 | +0.4% | 40,955 | 41,561,245 |
| 2024-06-24 | 10.48 | 10.54 | 10.01 | 10.08 | -4.55% | 77,758 | 79,392,586 |
| 2024-06-21 | 10.86 | 10.94 | 10.55 | 10.56 | -3.03% | 44,203 | 47,339,287 |
| 2024-06-20 | 11.15 | 11.2 | 10.87 | 10.89 | -2.42% | 39,046 | 42,910,367 |
| 2024-06-19 | 11.41 | 11.45 | 11.13 | 11.16 | -2.19% | 34,767 | 39,033,018 |
| 2024-06-18 | 11.27 | 11.57 | 11.19 | 11.41 | +1.78% | 44,117 | 50,104,538 |
| 2024-06-17 | 11.35 | 11.44 | 11.17 | 11.21 | -1.75% | 62,934 | 70,943,379 |
| 2024-06-14 | 11.35 | 11.54 | 11.05 | 11.41 | +0.26% | 106,744 | 120,737,491 |
| 2024-06-13 | 11.21 | 11.6 | 11.02 | 11.38 | +1.79% | 79,669 | 89,827,648 |
| 2024-06-12 | 11.26 | 11.35 | 11.14 | 11.18 | -0.8% | 32,947 | 37,015,629 |
| 2024-06-11 | 11.13 | 11.32 | 10.96 | 11.27 | +0.99% | 31,644 | 35,186,222 |
| 2024-06-07 | 11.14 | 11.17 | 10.96 | 11.16 | +1.45% | 35,338 | 39,184,734 |
| 2024-06-06 | 11.19 | 11.26 | 10.89 | 11 | -1.52% | 50,148 | 55,272,960 |
| 2024-06-05 | 11.43 | 11.52 | 11.13 | 11.17 | -2.45% | 44,433 | 50,225,777 |
| 2024-06-04 | 11.63 | 11.64 | 11.32 | 11.45 | -1.46% | 45,807 | 52,337,986 |
| 2024-06-03 | 11.93 | 11.99 | 11.45 | 11.62 | -2.6% | 82,253 | 95,616,941 |
| 2024-05-31 | 11.87 | 12.14 | 11.66 | 11.93 | +1.19% | 63,888 | 76,427,127 |
| 2024-05-30 | 11.63 | 11.87 | 11.56 | 11.79 | +1.9% | 48,274 | 56,782,743 |
| 2024-05-29 | 11.67 | 11.79 | 11.49 | 11.57 | -1.11% | 40,884 | 47,381,816 |
| 2024-05-28 | 11.88 | 11.9 | 11.58 | 11.7 | -1.52% | 38,482 | 45,138,266 |
| 2024-05-27 | 11.7 | 11.9 | 11.5 | 11.88 | +1.37% | 57,499 | 67,429,694 |
| 2024-05-24 | 11.47 | 11.83 | 11.45 | 11.72 | +1.21% | 61,323 | 71,542,174 |
| 2024-05-23 | 11.73 | 11.78 | 11.34 | 11.58 | -1.78% | 82,213 | 94,554,716 |
| 2024-05-22 | 11.92 | 11.99 | 11.72 | 11.79 | -1.34% | 65,300 | 77,172,062 |
| 2024-05-21 | 12 | 12.05 | 11.86 | 11.95 | -0.33% | 40,893 | 48,806,830 |
| 2024-05-20 | 12.22 | 12.34 | 11.89 | 11.99 | -1.88% | 75,648 | 91,251,993 |
| 2024-05-17 | 12.12 | 12.29 | 12.06 | 12.22 | +0.99% | 47,343 | 57,607,372 |
| 2024-05-16 | 12.37 | 12.55 | 12.06 | 12.1 | -2.65% | 74,165 | 91,119,486 |
| 2024-05-15 | 13.02 | 13.04 | 12.38 | 12.43 | -4.68% | 75,060 | 95,103,264 |
| 2024-05-14 | 12.9 | 13.38 | 12.88 | 13.04 | -0.61% | 113,555 | 149,704,115 |
| 2024-05-13 | 12.41 | 13.26 | 12.36 | 13.12 | +2.66% | 159,150 | 207,157,332 |
| 2024-05-10 | 12.66 | 13.04 | 12.34 | 12.78 | +0.24% | 105,439 | 133,584,868 |
| 2024-05-09 | 12.62 | 12.87 | 12.6 | 12.75 | +1.11% | 37,510 | 47,860,139 |
| 2024-05-08 | 12.98 | 12.98 | 12.6 | 12.61 | -2.93% | 48,317 | 61,624,756 |
| 2024-05-07 | 13.06 | 13.15 | 12.91 | 12.99 | -0.54% | 43,419 | 56,428,966 |
| 2024-05-06 | 13.05 | 13.29 | 12.9 | 13.06 | +0.77% | 69,965 | 91,313,320 |
| 2024-04-30 | 12.84 | 13.08 | 12.68 | 12.96 | +0.7% | 61,699 | 79,654,401 |
| 2024-04-29 | 12.69 | 12.99 | 12.38 | 12.87 | +2.22% | 101,683 | 129,411,324 |
| 2024-04-26 | 12 | 12.62 | 11.85 | 12.59 | +4.57% | 111,002 | 137,161,614 |
| 2024-04-25 | 11.91 | 12.1 | 11.57 | 12.04 | +1.09% | 92,616 | 110,269,655 |
| 2024-04-24 | 11.94 | 12.01 | 11.77 | 11.91 | -0.25% | 43,116 | 51,097,643 |
| 2024-04-23 | 12.15 | 12.19 | 11.76 | 11.94 | -0.91% | 51,601 | 61,485,028 |
| 2024-04-22 | 12.29 | 12.44 | 12 | 12.05 | -2.51% | 62,965 | 76,468,978 |
| 2024-04-19 | 12.49 | 12.58 | 12.11 | 12.36 | -1.51% | 38,302 | 47,309,944 |
| 2024-04-18 | 12.55 | 12.79 | 12.41 | 12.55 | +0.48% | 38,811 | 48,768,568 |
| 2024-04-17 | 12.17 | 12.54 | 12.11 | 12.49 | +3.57% | 53,173 | 65,706,526 |
| 2024-04-16 | 12.42 | 12.54 | 12.02 | 12.06 | -3.29% | 57,498 | 70,152,696 |
| 2024-04-15 | 12.36 | 12.72 | 12.11 | 12.47 | +0.4% | 55,209 | 68,677,318 |
| 2024-04-12 | 12.6 | 12.69 | 12.39 | 12.42 | -1.43% | 29,104 | 36,486,201 |
| 2024-04-11 | 12.51 | 12.84 | 12.22 | 12.6 | +0.4% | 40,757 | 51,544,055 |
| 2024-04-10 | 12.89 | 12.9 | 12.47 | 12.55 | -2.56% | 37,127 | 46,961,932 |
| 2024-04-09 | 12.88 | 12.89 | 12.67 | 12.88 | +0.39% | 37,355 | 47,805,983 |
| 2024-04-08 | 13.23 | 13.33 | 12.81 | 12.83 | -3.82% | 47,611 | 62,143,190 |
| 2024-04-03 | 13.41 | 13.48 | 13.29 | 13.34 | -0.82% | 26,041 | 34,798,500 |
| 2024-04-02 | 13.54 | 13.58 | 13.35 | 13.45 | -0.44% | 30,700 | 41,326,275 |
| 2024-04-01 | 13.07 | 13.62 | 13.04 | 13.51 | +3.92% | 38,485 | 51,479,947 |
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：