股票概览
10.42
-0.57%
-0.06
10.4
开盘价
10.63
最高价
10.32
最低价
83,535
成交量
数据更新至: 2024-06-28
技术指标
10.35
MA5 (5日均线)
10.37
MA10 (10日均线)
9.98
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 | 10.4 | 10.63 | 10.32 | 10.42 | -0.57% | 83,535 | 87,749,543 |
| 2024-06-27 | 10.41 | 10.86 | 10.36 | 10.48 | -0.66% | 115,799 | 123,220,747 |
| 2024-06-26 | 9.99 | 10.56 | 9.91 | 10.55 | +4.35% | 106,989 | 109,694,913 |
| 2024-06-25 | 10.12 | 10.46 | 9.95 | 10.11 | -0.98% | 97,170 | 98,218,586 |
| 2024-06-24 | 10.28 | 10.56 | 9.92 | 10.21 | -2.2% | 108,973 | 110,994,775 |
| 2024-06-21 | 10.61 | 10.69 | 10.28 | 10.44 | -4.04% | 120,818 | 125,883,756 |
| 2024-06-20 | 10.37 | 11.07 | 10.21 | 10.88 | +4.51% | 217,145 | 231,523,854 |
| 2024-06-19 | 10.25 | 10.52 | 10.2 | 10.41 | +1.36% | 90,269 | 93,440,613 |
| 2024-06-18 | 9.91 | 10.28 | 9.91 | 10.27 | +3.32% | 97,874 | 99,545,792 |
| 2024-06-17 | 9.86 | 10.02 | 9.84 | 9.94 | -0.2% | 67,626 | 67,219,096 |
| 2024-06-14 | 9.87 | 10.1 | 9.65 | 9.96 | +1.01% | 91,860 | 90,670,156 |
| 2024-06-13 | 9.73 | 10.2 | 9.73 | 9.86 | +1.44% | 101,211 | 100,278,554 |
| 2024-06-12 | 9.63 | 9.83 | 9.46 | 9.72 | +0.1% | 113,880 | 110,386,969 |
| 2024-06-11 | 9.42 | 10.5 | 9.06 | 9.71 | +7.77% | 135,635 | 130,859,250 |
| 2024-06-07 | 8.9 | 9.17 | 8.87 | 9.01 | +2.15% | 41,743 | 37,583,710 |
| 2024-06-06 | 9.32 | 9.45 | 8.72 | 8.82 | -5.36% | 65,568 | 58,659,410 |
| 2024-06-05 | 9.4 | 9.48 | 9.27 | 9.32 | -0.96% | 39,253 | 36,892,086 |
| 2024-06-04 | 9.95 | 9.95 | 9.24 | 9.41 | -5.14% | 68,093 | 64,346,214 |
| 2024-06-03 | 10.24 | 10.26 | 9.82 | 9.92 | -2.36% | 45,321 | 45,483,446 |
| 2024-05-31 | 9.73 | 10.25 | 9.73 | 10.16 | +4.31% | 55,823 | 56,235,513 |
| 2024-05-30 | 9.72 | 9.87 | 9.57 | 9.74 | -0.31% | 27,113 | 26,399,111 |
| 2024-05-29 | 9.63 | 9.99 | 9.63 | 9.77 | +0.1% | 31,400 | 30,913,194 |
| 2024-05-28 | 9.85 | 9.97 | 9.67 | 9.76 | -1.11% | 30,297 | 29,732,872 |
| 2024-05-27 | 10.02 | 10.05 | 9.58 | 9.87 | +0.1% | 40,307 | 39,294,592 |
| 2024-05-24 | 10.04 | 10.2 | 9.85 | 9.86 | -2.28% | 29,635 | 29,581,926 |
| 2024-05-23 | 10.31 | 10.35 | 10.04 | 10.09 | -2.32% | 31,569 | 32,125,021 |
| 2024-05-22 | 10.22 | 10.34 | 10.12 | 10.33 | +1.27% | 29,012 | 29,787,312 |
| 2024-05-21 | 10.37 | 10.39 | 10.14 | 10.2 | -1.73% | 31,670 | 32,409,031 |
| 2024-05-20 | 10.44 | 10.51 | 10.3 | 10.38 | -0.57% | 32,818 | 34,117,602 |
| 2024-05-17 | 10.26 | 10.44 | 10.13 | 10.44 | +2.45% | 42,225 | 43,594,832 |
| 2024-05-16 | 10.02 | 10.28 | 9.99 | 10.19 | +2% | 38,257 | 38,974,908 |
| 2024-05-15 | 10.07 | 10.15 | 9.93 | 9.99 | -0.5% | 29,723 | 29,905,750 |
| 2024-05-14 | 10.07 | 10.19 | 9.93 | 10.04 | +1.01% | 37,173 | 37,350,335 |
| 2024-05-13 | 10.32 | 10.32 | 9.91 | 9.94 | -4.15% | 48,845 | 48,971,613 |
| 2024-05-10 | 10.6 | 10.68 | 10.32 | 10.37 | -2.45% | 35,362 | 36,950,101 |
| 2024-05-09 | 10.42 | 10.65 | 10.42 | 10.63 | +1.33% | 35,789 | 37,847,208 |
| 2024-05-08 | 10.69 | 10.7 | 10.36 | 10.49 | -2.15% | 43,283 | 45,452,415 |
| 2024-05-07 | 10.62 | 10.77 | 10.57 | 10.72 | +0.56% | 41,082 | 43,906,323 |
| 2024-05-06 | 10.7 | 10.88 | 10.6 | 10.66 | +0.38% | 43,358 | 46,392,192 |
| 2024-04-30 | 10.68 | 10.83 | 10.47 | 10.62 | -0.65% | 54,345 | 57,925,457 |
| 2024-04-29 | 10.39 | 10.73 | 10.15 | 10.69 | +1.23% | 90,487 | 94,960,807 |
| 2024-04-26 | 10.29 | 10.62 | 10.25 | 10.56 | +2.42% | 51,151 | 53,661,974 |
| 2024-04-25 | 10.32 | 10.42 | 10.2 | 10.31 | -0.1% | 38,203 | 39,489,069 |
| 2024-04-24 | 10.08 | 10.35 | 10.08 | 10.32 | +2.79% | 49,297 | 50,567,326 |
| 2024-04-23 | 9.73 | 10.09 | 9.7 | 10.04 | +3.72% | 47,986 | 47,764,532 |
| 2024-04-22 | 10.06 | 10.16 | 9.41 | 9.68 | -1.02% | 44,904 | 43,733,194 |
| 2024-04-19 | 9.82 | 9.95 | 9.73 | 9.78 | -1.41% | 39,063 | 38,341,767 |
| 2024-04-18 | 9.92 | 10.13 | 9.71 | 9.92 | 0% | 59,063 | 58,893,482 |
| 2024-04-17 | 8.99 | 9.93 | 8.99 | 9.92 | +10.59% | 69,116 | 66,688,634 |
| 2024-04-16 | 9.77 | 9.85 | 8.96 | 8.97 | -9.39% | 72,319 | 66,693,916 |
| 2024-04-15 | 10.38 | 10.61 | 9.63 | 9.9 | -6.16% | 79,392 | 79,570,969 |
| 2024-04-12 | 10.59 | 10.77 | 10.55 | 10.55 | -0.19% | 42,282 | 45,099,708 |
| 2024-04-11 | 10.47 | 10.81 | 10.44 | 10.57 | -0.75% | 49,128 | 52,357,576 |
| 2024-04-10 | 10.89 | 10.92 | 10.41 | 10.65 | -2.38% | 57,274 | 60,754,362 |
| 2024-04-09 | 10.81 | 10.95 | 10.69 | 10.91 | +1.02% | 40,900 | 44,259,211 |
| 2024-04-08 | 11.17 | 11.17 | 10.75 | 10.8 | -3.31% | 48,488 | 52,969,601 |
| 2024-04-03 | 11.51 | 11.51 | 11.07 | 11.17 | -2.95% | 50,291 | 56,442,225 |
| 2024-04-02 | 11.71 | 11.75 | 11.41 | 11.51 | -1.71% | 45,385 | 52,304,085 |
| 2024-04-01 | 11.6 | 11.76 | 11.6 | 11.71 | +1.56% | 59,260 | 69,223,753 |
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：