股票概览
10.78
+0.56%
+0.06
10.72
开盘价
10.97
最高价
10.63
最低价
7,228
成交量
数据更新至: 2024-06-28
技术指标
10.65
MA5 (5日均线)
10.76
MA10 (10日均线)
10.94
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 | 10.72 | 10.97 | 10.63 | 10.78 | +0.56% | 7,228 | 7,839,765 |
| 2024-06-27 | 10.91 | 11.04 | 10.72 | 10.72 | -1.47% | 9,651 | 10,512,411 |
| 2024-06-26 | 10.4 | 10.9 | 10.38 | 10.88 | +4.02% | 10,157 | 10,872,799 |
| 2024-06-25 | 10.53 | 10.63 | 10.37 | 10.46 | +0.38% | 8,165 | 8,567,571 |
| 2024-06-24 | 10.7 | 10.7 | 10.39 | 10.42 | -3.16% | 15,681 | 16,434,002 |
| 2024-06-21 | 10.67 | 10.82 | 10.54 | 10.76 | +1.32% | 8,816 | 9,452,256 |
| 2024-06-20 | 10.94 | 10.98 | 10.56 | 10.62 | -2.84% | 13,260 | 14,229,243 |
| 2024-06-19 | 11.05 | 11.11 | 10.89 | 10.93 | -1.26% | 11,024 | 12,108,150 |
| 2024-06-18 | 10.92 | 11.13 | 10.85 | 11.07 | +1.19% | 9,404 | 10,405,488 |
| 2024-06-17 | 10.95 | 11.06 | 10.85 | 10.94 | -1.08% | 8,335 | 9,129,126 |
| 2024-06-14 | 10.96 | 11.1 | 10.83 | 11.06 | +0.82% | 11,681 | 12,850,881 |
| 2024-06-13 | 11.12 | 11.15 | 10.91 | 10.97 | -1.26% | 9,348 | 10,284,983 |
| 2024-06-12 | 10.92 | 11.15 | 10.82 | 11.11 | +1.74% | 9,567 | 10,591,549 |
| 2024-06-11 | 10.89 | 10.98 | 10.66 | 10.92 | +0.09% | 11,568 | 12,513,450 |
| 2024-06-07 | 10.7 | 11 | 10.7 | 10.91 | +3.51% | 17,275 | 18,786,621 |
| 2024-06-06 | 11.2 | 11.24 | 10.51 | 10.54 | -5.05% | 25,502 | 27,536,669 |
| 2024-06-05 | 11.29 | 11.36 | 11.1 | 11.1 | -2.2% | 12,001 | 13,468,473 |
| 2024-06-04 | 11.4 | 11.42 | 11.14 | 11.35 | -1.05% | 15,482 | 17,410,718 |
| 2024-06-03 | 11.84 | 11.84 | 11.37 | 11.47 | -3.37% | 24,185 | 28,032,079 |
| 2024-05-31 | 11.72 | 11.92 | 11.69 | 11.87 | +1.28% | 14,901 | 17,612,000 |
| 2024-05-30 | 11.76 | 11.94 | 11.7 | 11.72 | -0.68% | 16,164 | 19,116,038 |
| 2024-05-29 | 11.56 | 11.89 | 11.53 | 11.8 | +1.2% | 13,962 | 16,410,119 |
| 2024-05-28 | 11.68 | 11.87 | 11.58 | 11.66 | -0.93% | 11,642 | 13,642,657 |
| 2024-05-27 | 11.9 | 11.94 | 11.53 | 11.77 | 0% | 12,012 | 14,004,169 |
| 2024-05-24 | 11.76 | 11.88 | 11.7 | 11.77 | 0% | 10,400 | 12,262,046 |
| 2024-05-23 | 12.08 | 12.08 | 11.71 | 11.77 | -2.65% | 16,544 | 19,558,702 |
| 2024-05-22 | 12.15 | 12.15 | 11.83 | 12.09 | +0.83% | 14,167 | 17,092,079 |
| 2024-05-21 | 12.21 | 12.49 | 11.91 | 11.99 | -2.04% | 24,364 | 29,410,385 |
| 2024-05-20 | 12.53 | 12.53 | 12.19 | 12.24 | -1.69% | 17,655 | 21,739,715 |
| 2024-05-17 | 12.41 | 12.48 | 12.24 | 12.45 | +0.89% | 18,500 | 22,804,628 |
| 2024-05-16 | 12.35 | 12.54 | 12.32 | 12.34 | +0.16% | 14,868 | 18,473,071 |
| 2024-05-15 | 12.51 | 12.52 | 12.24 | 12.32 | -0.56% | 15,569 | 19,222,388 |
| 2024-05-14 | 12.27 | 12.56 | 12.23 | 12.39 | +0.98% | 22,198 | 27,519,777 |
| 2024-05-13 | 12.34 | 12.37 | 12.12 | 12.27 | -1.68% | 21,133 | 25,845,981 |
| 2024-05-10 | 12.74 | 12.74 | 12.46 | 12.48 | -2.35% | 28,568 | 35,911,710 |
| 2024-05-09 | 12.48 | 12.98 | 12.48 | 12.78 | +2.98% | 36,778 | 47,034,418 |
| 2024-05-08 | 12.68 | 12.77 | 12.38 | 12.41 | -2.05% | 22,841 | 28,460,093 |
| 2024-05-07 | 12.56 | 12.68 | 12.42 | 12.67 | +0.88% | 27,109 | 33,932,760 |
| 2024-05-06 | 12.28 | 12.57 | 12.23 | 12.56 | +3.12% | 30,023 | 37,326,212 |
| 2024-04-30 | 12.44 | 12.49 | 12.04 | 12.18 | -1.54% | 35,923 | 43,877,074 |
| 2024-04-29 | 12.05 | 12.41 | 12.01 | 12.37 | +1.81% | 30,999 | 38,118,479 |
| 2024-04-26 | 12.05 | 12.21 | 11.86 | 12.15 | +0.58% | 33,662 | 40,557,146 |
| 2024-04-25 | 11.76 | 12.58 | 11.67 | 12.08 | +2.63% | 46,733 | 57,143,278 |
| 2024-04-24 | 11.34 | 11.95 | 11.3 | 11.77 | +3.16% | 33,772 | 39,608,354 |
| 2024-04-23 | 11.17 | 11.54 | 11.17 | 11.41 | +1.88% | 26,517 | 30,167,847 |
| 2024-04-22 | 11.34 | 11.49 | 11.12 | 11.2 | -2.27% | 30,963 | 34,885,031 |
| 2024-04-19 | 11.52 | 11.7 | 11.3 | 11.46 | -1.88% | 38,248 | 43,751,014 |
| 2024-04-18 | 11.8 | 12.06 | 11.43 | 11.68 | -4.26% | 65,392 | 76,916,491 |
| 2024-04-17 | 11.5 | 12.21 | 11.48 | 12.2 | +9.32% | 53,176 | 63,617,550 |
| 2024-04-16 | 11.65 | 11.8 | 10.85 | 11.16 | -5.26% | 55,935 | 62,722,392 |
| 2024-04-15 | 12.49 | 12.68 | 11.65 | 11.78 | -6.66% | 67,102 | 80,643,362 |
| 2024-04-12 | 13.5 | 13.65 | 12.58 | 12.62 | -5.89% | 85,740 | 111,049,959 |
| 2024-04-11 | 12.95 | 13.99 | 12.7 | 13.41 | +1.59% | 97,052 | 130,613,180 |
| 2024-04-10 | 13.57 | 13.6 | 12.89 | 13.2 | -4.07% | 94,266 | 124,031,003 |
| 2024-04-09 | 12.77 | 13.81 | 12.77 | 13.76 | +7.08% | 114,644 | 155,059,719 |
| 2024-04-08 | 13.8 | 14.09 | 12.8 | 12.85 | -8.74% | 105,031 | 140,143,764 |
| 2024-04-03 | 14.8 | 15.45 | 13.88 | 14.08 | -5.38% | 150,821 | 220,000,533 |
| 2024-04-02 | 13.66 | 15.3 | 13.6 | 14.88 | +8.22% | 161,977 | 234,451,342 |
| 2024-04-01 | 13.11 | 14.26 | 13.05 | 13.75 | +4.17% | 94,411 | 129,267,070 |
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：