股票概览
10.63
+0.76%
+0.08
10.39
开盘价
10.87
最高价
10.26
最低价
120,850
成交量
数据更新至: 2024-06-28
技术指标
10.60
MA5 (5日均线)
11.12
MA10 (10日均线)
11.15
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 | 10.39 | 10.87 | 10.26 | 10.63 | +0.76% | 120,850 | 128,907,368 |
| 2024-06-27 | 10.82 | 11.12 | 10.47 | 10.55 | -2.41% | 164,058 | 177,596,061 |
| 2024-06-26 | 10.45 | 10.88 | 10.27 | 10.81 | +3.64% | 144,087 | 153,148,734 |
| 2024-06-25 | 10.33 | 10.6 | 10.16 | 10.43 | -1.51% | 138,624 | 143,577,610 |
| 2024-06-24 | 11.18 | 11.4 | 10.48 | 10.59 | -5.28% | 201,624 | 217,135,275 |
| 2024-06-21 | 11.19 | 11.36 | 10.65 | 11.18 | -6.21% | 239,287 | 266,240,487 |
| 2024-06-20 | 11.5 | 12.34 | 11.5 | 11.92 | +2.76% | 357,987 | 430,267,840 |
| 2024-06-19 | 11.7 | 12.63 | 11.53 | 11.6 | -1.44% | 295,921 | 353,092,937 |
| 2024-06-18 | 11.5 | 12.16 | 11.44 | 11.77 | +0.17% | 307,488 | 361,063,499 |
| 2024-06-17 | 10.86 | 11.81 | 10.74 | 11.75 | +6.82% | 296,971 | 337,388,580 |
| 2024-06-14 | 11.15 | 11.18 | 10.76 | 11 | -3.76% | 225,565 | 246,915,573 |
| 2024-06-13 | 10.98 | 11.88 | 10.81 | 11.43 | +3.81% | 358,540 | 406,405,929 |
| 2024-06-12 | 10.86 | 11.13 | 10.81 | 11.01 | -0.9% | 254,391 | 278,575,275 |
| 2024-06-11 | 10.32 | 11.23 | 9.86 | 11.11 | +6.11% | 345,384 | 374,287,375 |
| 2024-06-07 | 10.62 | 11.19 | 10.1 | 10.47 | -2.88% | 302,634 | 318,693,429 |
| 2024-06-06 | 11.6 | 12.17 | 10.54 | 10.78 | -5.6% | 386,239 | 436,545,419 |
| 2024-06-05 | 12.12 | 12.13 | 11.2 | 11.42 | -8.64% | 395,347 | 460,998,774 |
| 2024-06-04 | 11.72 | 13.2 | 11.68 | 12.5 | +3.56% | 626,923 | 776,671,646 |
| 2024-06-03 | 9.99 | 12.07 | 9.9 | 12.07 | +19.98% | 508,985 | 590,531,129 |
| 2024-05-31 | 9.4 | 10.4 | 9.35 | 10.06 | +6.91% | 143,045 | 143,201,861 |
| 2024-05-30 | 9.24 | 9.61 | 9.16 | 9.41 | +1.18% | 39,755 | 37,496,812 |
| 2024-05-29 | 9.24 | 9.52 | 9.24 | 9.3 | -2% | 33,187 | 31,062,164 |
| 2024-05-28 | 9.37 | 9.67 | 9.27 | 9.49 | +0.21% | 42,852 | 40,655,739 |
| 2024-05-27 | 9.41 | 9.51 | 9.12 | 9.47 | +1.07% | 34,972 | 32,430,084 |
| 2024-05-24 | 9.51 | 9.64 | 9.36 | 9.37 | -2.19% | 29,718 | 28,206,393 |
| 2024-05-23 | 9.79 | 9.83 | 9.5 | 9.58 | -2.15% | 29,215 | 28,195,533 |
| 2024-05-22 | 9.66 | 9.82 | 9.65 | 9.79 | +0.93% | 31,776 | 30,979,484 |
| 2024-05-21 | 9.68 | 9.84 | 9.57 | 9.7 | -0.31% | 28,477 | 27,683,194 |
| 2024-05-20 | 10 | 10.05 | 9.68 | 9.73 | -1.92% | 47,122 | 46,130,594 |
| 2024-05-17 | 9.63 | 9.92 | 9.49 | 9.92 | +3.23% | 42,420 | 41,437,036 |
| 2024-05-16 | 9.38 | 9.65 | 9.38 | 9.61 | +2.56% | 34,538 | 33,033,146 |
| 2024-05-15 | 9.46 | 9.59 | 9.34 | 9.37 | -0.95% | 27,565 | 26,108,589 |
| 2024-05-14 | 9.37 | 9.62 | 9.36 | 9.46 | +1.39% | 33,124 | 31,404,147 |
| 2024-05-13 | 9.65 | 9.72 | 9.28 | 9.33 | -4.01% | 37,120 | 34,867,414 |
| 2024-05-10 | 9.94 | 9.94 | 9.58 | 9.72 | -1.82% | 37,869 | 36,767,992 |
| 2024-05-09 | 9.63 | 10 | 9.63 | 9.9 | +2.38% | 37,494 | 37,134,619 |
| 2024-05-08 | 9.97 | 10.03 | 9.63 | 9.67 | -3.11% | 43,039 | 42,158,500 |
| 2024-05-07 | 9.9 | 10.09 | 9.85 | 9.98 | +0.91% | 43,416 | 43,237,385 |
| 2024-05-06 | 9.79 | 9.92 | 9.68 | 9.89 | +3.02% | 48,728 | 47,765,840 |
| 2024-04-30 | 9.75 | 9.84 | 9.4 | 9.6 | -1.64% | 43,547 | 41,807,723 |
| 2024-04-29 | 9.23 | 9.76 | 9.23 | 9.76 | +5.51% | 53,535 | 51,252,128 |
| 2024-04-26 | 9.49 | 9.49 | 9 | 9.25 | +0.33% | 59,149 | 54,760,973 |
| 2024-04-25 | 9.12 | 9.32 | 9.06 | 9.22 | +0.99% | 45,816 | 42,224,661 |
| 2024-04-24 | 8.75 | 9.18 | 8.7 | 9.13 | +4.22% | 50,014 | 45,226,241 |
| 2024-04-23 | 8.55 | 8.85 | 8.43 | 8.76 | +3.42% | 43,884 | 38,185,034 |
| 2024-04-22 | 8.46 | 8.56 | 8.03 | 8.47 | 0% | 40,660 | 34,054,454 |
| 2024-04-19 | 8.7 | 8.78 | 8.36 | 8.47 | -1.4% | 50,594 | 43,045,978 |
| 2024-04-18 | 8.8 | 8.84 | 8.4 | 8.59 | -1.72% | 56,367 | 48,652,450 |
| 2024-04-17 | 7.74 | 8.76 | 7.74 | 8.74 | +14.7% | 74,162 | 62,591,173 |
| 2024-04-16 | 8.62 | 8.63 | 7.61 | 7.62 | -12.81% | 88,956 | 70,268,618 |
| 2024-04-15 | 9.38 | 9.43 | 8.51 | 8.74 | -5.41% | 68,418 | 60,469,008 |
| 2024-04-12 | 9.31 | 9.54 | 9.21 | 9.24 | -0.43% | 35,820 | 33,688,315 |
| 2024-04-11 | 9.36 | 9.56 | 9.17 | 9.28 | -1.28% | 37,784 | 35,491,775 |
| 2024-04-10 | 9.88 | 9.92 | 9.31 | 9.4 | -5.34% | 58,393 | 55,631,749 |
| 2024-04-09 | 9.84 | 10.04 | 9.74 | 9.93 | +0.91% | 40,209 | 39,837,953 |
| 2024-04-08 | 10.38 | 10.45 | 9.8 | 9.84 | -6.11% | 66,003 | 65,976,661 |
| 2024-04-03 | 10.55 | 10.72 | 10.15 | 10.48 | -1.32% | 68,595 | 71,553,788 |
| 2024-04-02 | 10.8 | 10.88 | 10.48 | 10.62 | -2.12% | 69,917 | 74,376,266 |
| 2024-04-01 | 10.78 | 10.98 | 10.57 | 10.85 | +1.59% | 104,267 | 112,453,342 |
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：