股票概览
10.17
+0.69%
+0.07
10.02
开盘价
10.35
最高价
10.02
最低价
27,687
成交量
数据更新至: 2024-06-28
技术指标
10.12
MA5 (5日均线)
10.39
MA10 (10日均线)
10.30
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 | 10.02 | 10.35 | 10.02 | 10.17 | +0.69% | 27,687 | 28,342,680 |
| 2024-06-27 | 10.3 | 10.42 | 10.04 | 10.1 | -2.13% | 35,075 | 35,756,881 |
| 2024-06-26 | 9.99 | 10.46 | 9.91 | 10.32 | +3.3% | 39,530 | 40,299,528 |
| 2024-06-25 | 9.78 | 10.2 | 9.77 | 9.99 | -0.1% | 43,913 | 44,123,161 |
| 2024-06-24 | 11.05 | 11.05 | 9.92 | 10 | -9.99% | 110,461 | 114,788,248 |
| 2024-06-21 | 10.33 | 11.22 | 10.25 | 11.11 | +6.21% | 100,704 | 110,258,071 |
| 2024-06-20 | 10.55 | 10.85 | 10.46 | 10.46 | -0.95% | 36,074 | 38,404,996 |
| 2024-06-19 | 10.68 | 10.68 | 10.48 | 10.56 | -1.03% | 22,721 | 23,977,098 |
| 2024-06-18 | 10.41 | 10.75 | 10.41 | 10.67 | +1.62% | 40,947 | 43,434,055 |
| 2024-06-17 | 10.59 | 10.64 | 10.45 | 10.5 | -0.94% | 27,025 | 28,451,981 |
| 2024-06-14 | 10.64 | 10.66 | 10.43 | 10.6 | -0.47% | 37,077 | 39,080,215 |
| 2024-06-13 | 10.75 | 10.89 | 10.58 | 10.65 | -1.48% | 58,963 | 63,163,445 |
| 2024-06-12 | 10.07 | 11.1 | 10.07 | 10.81 | +6.61% | 117,265 | 126,172,548 |
| 2024-06-11 | 10 | 10.29 | 9.87 | 10.14 | +3.26% | 41,294 | 41,488,551 |
| 2024-06-07 | 10.05 | 10.08 | 9.7 | 9.82 | -1.7% | 37,583 | 36,926,188 |
| 2024-06-06 | 10 | 10.07 | 9.7 | 9.99 | -0.99% | 51,787 | 51,301,078 |
| 2024-06-05 | 9.97 | 10.32 | 9.91 | 10.09 | +0.5% | 44,203 | 44,707,077 |
| 2024-06-04 | 10.13 | 10.15 | 9.9 | 10.04 | +0.5% | 21,854 | 21,912,599 |
| 2024-06-03 | 10.06 | 10.32 | 9.95 | 9.99 | -0.5% | 38,369 | 38,760,773 |
| 2024-05-31 | 10.02 | 10.15 | 9.91 | 10.04 | +1.72% | 36,862 | 37,085,584 |
| 2024-05-30 | 10.03 | 10.05 | 9.85 | 9.87 | -1.5% | 29,008 | 28,866,029 |
| 2024-05-29 | 10.19 | 10.2 | 9.95 | 10.02 | -0.79% | 30,741 | 30,847,171 |
| 2024-05-28 | 10.19 | 10.37 | 10.05 | 10.1 | -1.94% | 36,208 | 36,855,637 |
| 2024-05-27 | 10.51 | 10.51 | 10.03 | 10.3 | -0.39% | 47,179 | 48,177,999 |
| 2024-05-24 | 10.29 | 10.78 | 10.28 | 10.34 | +0.29% | 60,872 | 63,923,246 |
| 2024-05-23 | 10.3 | 10.47 | 10.21 | 10.31 | -0.39% | 25,291 | 26,075,607 |
| 2024-05-22 | 10.35 | 10.47 | 10.18 | 10.35 | +0.19% | 30,207 | 31,070,617 |
| 2024-05-21 | 10.3 | 10.36 | 10.12 | 10.33 | -0.48% | 36,957 | 37,914,088 |
| 2024-05-20 | 10.31 | 10.46 | 10.16 | 10.38 | +1.27% | 46,632 | 48,201,927 |
| 2024-05-17 | 10.54 | 10.61 | 10.13 | 10.25 | -3.03% | 79,920 | 82,636,499 |
| 2024-05-16 | 10.77 | 10.82 | 10.51 | 10.57 | -1.86% | 42,277 | 45,108,687 |
| 2024-05-15 | 10.76 | 10.89 | 10.67 | 10.77 | -0.65% | 37,263 | 40,166,612 |
| 2024-05-14 | 10.61 | 10.96 | 10.58 | 10.84 | +1.78% | 53,345 | 57,533,085 |
| 2024-05-13 | 10.83 | 10.97 | 10.6 | 10.65 | -1.39% | 47,847 | 51,526,023 |
| 2024-05-10 | 11.11 | 11.15 | 10.77 | 10.8 | -2.88% | 48,738 | 53,117,879 |
| 2024-05-09 | 11.13 | 11.25 | 10.69 | 11.12 | +0.36% | 85,748 | 94,357,595 |
| 2024-05-08 | 10.88 | 11.26 | 10.88 | 11.08 | -0.09% | 64,335 | 71,279,552 |
| 2024-05-07 | 10.88 | 11.36 | 10.73 | 11.09 | -0.18% | 97,589 | 107,534,663 |
| 2024-05-06 | 11.34 | 11.5 | 10.56 | 11.11 | +3.45% | 120,457 | 131,767,321 |
| 2024-04-30 | 10.25 | 10.99 | 10.19 | 10.74 | +4.78% | 100,592 | 107,636,355 |
| 2024-04-29 | 10.18 | 10.38 | 10.12 | 10.25 | -0.58% | 70,327 | 72,101,294 |
| 2024-04-26 | 10.07 | 10.45 | 9.91 | 10.31 | -0.77% | 102,425 | 104,378,214 |
| 2024-04-25 | 9.9 | 10.48 | 9.71 | 10.39 | +4.95% | 140,445 | 143,552,032 |
| 2024-04-24 | 9.86 | 10.07 | 9.58 | 9.9 | -1.2% | 98,181 | 96,422,518 |
| 2024-04-23 | 10 | 10.24 | 9.82 | 10.02 | -2.62% | 124,502 | 124,690,575 |
| 2024-04-22 | 9.1 | 10.29 | 9.1 | 10.29 | +12.34% | 171,075 | 170,103,146 |
| 2024-04-19 | 9 | 9.3 | 8.97 | 9.16 | -0.97% | 72,339 | 66,041,334 |
| 2024-04-18 | 9.52 | 9.71 | 8.94 | 9.25 | -2.32% | 112,247 | 104,012,794 |
| 2024-04-17 | 9.21 | 9.5 | 9.04 | 9.47 | +2.82% | 102,821 | 95,356,120 |
| 2024-04-16 | 9.11 | 9.45 | 8.74 | 9.21 | -1.18% | 120,478 | 109,525,662 |
| 2024-04-15 | 9.28 | 9.78 | 8.89 | 9.32 | 0% | 168,381 | 156,197,475 |
| 2024-04-12 | 8.79 | 9.5 | 8.54 | 9.32 | +4.37% | 195,097 | 177,316,505 |
| 2024-04-11 | 8.71 | 9.06 | 8.54 | 8.93 | +3.84% | 242,099 | 213,682,643 |
| 2024-04-10 | 8.01 | 9.3 | 8.01 | 8.6 | +10.4% | 258,290 | 222,088,496 |
| 2024-04-09 | 7.31 | 7.8 | 7.28 | 7.79 | +7.01% | 62,166 | 46,908,964 |
| 2024-04-08 | 7.61 | 7.64 | 7.25 | 7.28 | -4.71% | 53,240 | 39,394,372 |
| 2024-04-03 | 7.66 | 7.71 | 7.5 | 7.64 | -0.39% | 35,505 | 27,036,827 |
| 2024-04-02 | 7.65 | 7.73 | 7.5 | 7.67 | +0.52% | 33,967 | 25,897,409 |
| 2024-04-01 | 7.49 | 7.63 | 7.49 | 7.63 | +2.55% | 37,026 | 28,059,707 |
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：