股票概览
10.43
-0.29%
-0.03
10.88
开盘价
11.08
最高价
10.26
最低价
47,015
成交量
数据更新至: 2024-06-28
技术指标
10.38
MA5 (5日均线)
10.49
MA10 (10日均线)
10.58
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 | 10.88 | 11.08 | 10.26 | 10.43 | -0.29% | 47,015 | 50,113,318 |
| 2024-06-27 | 10.4 | 10.69 | 10.33 | 10.46 | +0.29% | 31,087 | 32,756,479 |
| 2024-06-26 | 10.08 | 10.45 | 9.81 | 10.43 | +2.46% | 28,377 | 28,830,544 |
| 2024-06-25 | 10.11 | 10.7 | 10 | 10.18 | -2.3% | 34,794 | 36,026,329 |
| 2024-06-24 | 10.97 | 11.25 | 10.31 | 10.42 | -3.25% | 52,099 | 55,801,734 |
| 2024-06-21 | 10.3 | 11.08 | 10.09 | 10.77 | +4.56% | 51,447 | 55,104,040 |
| 2024-06-20 | 10.89 | 11.03 | 10.23 | 10.3 | -6.79% | 48,002 | 50,368,966 |
| 2024-06-19 | 10.6 | 11.14 | 10.52 | 11.05 | +5.24% | 53,942 | 58,960,607 |
| 2024-06-18 | 10.4 | 10.6 | 10.29 | 10.5 | +1.45% | 18,792 | 19,707,725 |
| 2024-06-17 | 10.45 | 10.58 | 10.28 | 10.35 | -1.43% | 15,454 | 16,071,974 |
| 2024-06-14 | 10.41 | 10.57 | 10.2 | 10.5 | +0.86% | 20,511 | 21,414,412 |
| 2024-06-13 | 10.55 | 10.7 | 10.36 | 10.41 | -1.23% | 19,462 | 20,354,587 |
| 2024-06-12 | 10.59 | 10.63 | 10.19 | 10.54 | +1.93% | 23,475 | 24,650,017 |
| 2024-06-11 | 10.32 | 10.36 | 9.88 | 10.34 | +0.78% | 28,212 | 28,666,890 |
| 2024-06-07 | 10.17 | 10.44 | 10.12 | 10.26 | +2.81% | 33,339 | 34,271,165 |
| 2024-06-06 | 10.61 | 10.68 | 9.71 | 9.98 | -5.94% | 50,021 | 50,257,005 |
| 2024-06-05 | 11 | 11.09 | 10.6 | 10.61 | -4.84% | 31,967 | 34,316,278 |
| 2024-06-04 | 11.49 | 11.5 | 10.89 | 11.15 | -2.19% | 36,715 | 40,700,459 |
| 2024-06-03 | 11.6 | 11.78 | 11.2 | 11.4 | -1.13% | 32,503 | 37,209,186 |
| 2024-05-31 | 11.47 | 11.72 | 11.37 | 11.53 | +0.44% | 34,678 | 40,088,672 |
| 2024-05-30 | 11.9 | 11.96 | 11.47 | 11.48 | -4.33% | 50,959 | 59,219,368 |
| 2024-05-29 | 11.75 | 12.4 | 11.65 | 12 | +2.04% | 52,044 | 62,690,350 |
| 2024-05-28 | 12.07 | 12.35 | 11.7 | 11.76 | -4.16% | 60,008 | 71,335,793 |
| 2024-05-27 | 12.38 | 12.59 | 11.93 | 12.27 | -2.62% | 57,788 | 70,091,800 |
| 2024-05-24 | 13.04 | 13.34 | 12.48 | 12.6 | -5.62% | 83,665 | 107,584,273 |
| 2024-05-23 | 13.22 | 13.67 | 12.96 | 13.35 | -3.19% | 121,362 | 161,542,407 |
| 2024-05-22 | 12.43 | 14.35 | 12.41 | 13.79 | +9.36% | 177,507 | 237,579,687 |
| 2024-05-21 | 13.05 | 13.5 | 12.5 | 12.61 | -6.59% | 113,638 | 147,383,448 |
| 2024-05-20 | 12.7 | 13.87 | 12.61 | 13.5 | +3.05% | 156,196 | 205,536,037 |
| 2024-05-17 | 12.45 | 13.2 | 12.38 | 13.1 | +0.15% | 144,621 | 184,280,373 |
| 2024-05-16 | 11.66 | 13.5 | 11.55 | 13.08 | +13.25% | 131,225 | 166,870,266 |
| 2024-05-15 | 11.2 | 11.93 | 11.08 | 11.55 | +2.94% | 43,091 | 49,859,428 |
| 2024-05-14 | 11.29 | 11.29 | 11.01 | 11.22 | +1.54% | 25,735 | 28,670,485 |
| 2024-05-13 | 11.32 | 11.34 | 10.9 | 11.05 | -3.75% | 38,155 | 42,413,510 |
| 2024-05-10 | 11.66 | 12.13 | 11.25 | 11.48 | -0.43% | 60,269 | 70,101,312 |
| 2024-05-09 | 11.45 | 11.8 | 11.38 | 11.53 | +2.22% | 23,547 | 27,301,086 |
| 2024-05-08 | 11.58 | 11.58 | 11.24 | 11.28 | -2.34% | 22,603 | 25,734,611 |
| 2024-05-07 | 11.46 | 11.58 | 11.35 | 11.55 | +0.87% | 23,924 | 27,474,392 |
| 2024-05-06 | 11.23 | 11.58 | 11.23 | 11.45 | +3.15% | 26,288 | 30,111,824 |
| 2024-04-30 | 11.25 | 11.37 | 10.98 | 11.1 | -1.51% | 35,794 | 39,790,248 |
| 2024-04-29 | 10.7 | 11.3 | 10.7 | 11.27 | +6.93% | 46,271 | 51,340,311 |
| 2024-04-26 | 10.76 | 10.98 | 10.36 | 10.54 | -2.04% | 36,722 | 38,799,854 |
| 2024-04-25 | 10.65 | 10.96 | 10.44 | 10.76 | +1.22% | 31,551 | 33,880,165 |
| 2024-04-24 | 10.35 | 10.85 | 10.21 | 10.63 | +2.61% | 37,866 | 40,028,161 |
| 2024-04-23 | 9.98 | 10.63 | 9.95 | 10.36 | +4.75% | 41,383 | 42,941,613 |
| 2024-04-22 | 10.35 | 10.38 | 9.69 | 9.89 | -2.85% | 37,149 | 36,826,266 |
| 2024-04-19 | 9.98 | 10.76 | 9.8 | 10.18 | +0.69% | 46,723 | 47,897,698 |
| 2024-04-18 | 10.48 | 10.73 | 9.94 | 10.11 | -3.9% | 40,962 | 41,894,389 |
| 2024-04-17 | 9.19 | 10.58 | 9.18 | 10.52 | +17.94% | 58,644 | 59,321,133 |
| 2024-04-16 | 10.09 | 10.12 | 8.86 | 8.92 | -11.33% | 48,830 | 44,883,270 |
| 2024-04-15 | 11.25 | 11.38 | 9.95 | 10.06 | -11.21% | 53,088 | 55,110,531 |
| 2024-04-12 | 11.66 | 11.75 | 11.31 | 11.33 | -3% | 24,397 | 28,005,467 |
| 2024-04-11 | 11.4 | 11.99 | 11.1 | 11.68 | +2.01% | 31,808 | 36,977,293 |
| 2024-04-10 | 11.92 | 11.96 | 11.21 | 11.45 | -4.58% | 27,298 | 31,318,058 |
| 2024-04-09 | 11.86 | 12 | 11.71 | 12 | +2.74% | 19,595 | 23,317,602 |
| 2024-04-08 | 12.37 | 12.38 | 11.66 | 11.68 | -5.96% | 29,213 | 34,847,101 |
| 2024-04-03 | 12.97 | 12.97 | 12.25 | 12.42 | -2.97% | 23,541 | 29,189,817 |
| 2024-04-02 | 12.83 | 13.12 | 12.67 | 12.8 | +0.08% | 32,129 | 41,329,834 |
| 2024-04-01 | 12.48 | 12.87 | 12.48 | 12.79 | +2.4% | 26,380 | 33,554,577 |
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：