股票概览
10.36
+1.17%
+0.12
10.38
开盘价
10.48
最高价
10.12
最低价
19,883
成交量
数据更新至: 2024-06-28
技术指标
10.04
MA5 (5日均线)
10.09
MA10 (10日均线)
10.01
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 | 10.38 | 10.48 | 10.12 | 10.36 | +1.17% | 19,883 | 20,582,767 |
| 2024-06-27 | 10.35 | 10.45 | 10.2 | 10.24 | -0.39% | 18,450 | 19,048,469 |
| 2024-06-26 | 9.69 | 10.32 | 9.57 | 10.28 | +5.76% | 24,614 | 24,537,669 |
| 2024-06-25 | 9.54 | 9.93 | 9.51 | 9.72 | +1.36% | 18,274 | 17,772,467 |
| 2024-06-24 | 10.03 | 10.04 | 9.54 | 9.59 | -4.67% | 17,430 | 16,922,343 |
| 2024-06-21 | 10.3 | 10.35 | 9.8 | 10.06 | -0.1% | 12,438 | 12,447,322 |
| 2024-06-20 | 10.33 | 10.43 | 10.04 | 10.07 | -2.33% | 12,134 | 12,359,396 |
| 2024-06-19 | 10.28 | 10.4 | 10.18 | 10.31 | +0.19% | 13,174 | 13,566,291 |
| 2024-06-18 | 10.03 | 10.29 | 9.88 | 10.29 | +2.9% | 17,066 | 17,376,090 |
| 2024-06-17 | 10.15 | 10.15 | 9.92 | 10 | -0.2% | 8,681 | 8,700,868 |
| 2024-06-14 | 9.9 | 10.12 | 9.87 | 10.02 | -0.3% | 9,507 | 9,536,386 |
| 2024-06-13 | 9.99 | 10.13 | 9.91 | 10.05 | +0.6% | 10,383 | 10,413,350 |
| 2024-06-12 | 9.77 | 10 | 9.69 | 9.99 | +2.25% | 11,630 | 11,538,946 |
| 2024-06-11 | 9.67 | 9.8 | 9.4 | 9.77 | +1.14% | 13,230 | 12,713,797 |
| 2024-06-07 | 9.31 | 9.71 | 9.31 | 9.66 | +3.87% | 19,672 | 18,887,848 |
| 2024-06-06 | 9.71 | 9.8 | 9.13 | 9.3 | -4.12% | 31,026 | 28,912,575 |
| 2024-06-05 | 9.91 | 9.96 | 9.69 | 9.7 | -2.71% | 16,604 | 16,227,167 |
| 2024-06-04 | 10.25 | 10.27 | 9.81 | 9.97 | -2.83% | 24,664 | 24,449,921 |
| 2024-06-03 | 10.46 | 10.6 | 10.2 | 10.26 | -1.91% | 28,875 | 30,000,141 |
| 2024-05-31 | 10.33 | 10.52 | 10.23 | 10.46 | -0.29% | 35,272 | 36,506,353 |
| 2024-05-30 | 10.7 | 11.15 | 10.41 | 10.49 | +0.29% | 53,372 | 57,275,299 |
| 2024-05-29 | 10.19 | 10.54 | 10.19 | 10.46 | +0.38% | 15,005 | 15,633,941 |
| 2024-05-28 | 10.42 | 10.54 | 10.3 | 10.42 | -0.67% | 10,200 | 10,650,156 |
| 2024-05-27 | 10.48 | 10.54 | 10.28 | 10.49 | +0.58% | 11,802 | 12,259,868 |
| 2024-05-24 | 10.51 | 10.63 | 10.3 | 10.43 | -0.95% | 14,188 | 14,903,477 |
| 2024-05-23 | 10.7 | 10.78 | 10.49 | 10.53 | -1.5% | 13,118 | 13,912,043 |
| 2024-05-22 | 10.71 | 10.76 | 10.6 | 10.69 | +0.09% | 14,788 | 15,822,561 |
| 2024-05-21 | 10.87 | 10.92 | 10.57 | 10.68 | -2.38% | 21,055 | 22,518,405 |
| 2024-05-20 | 10.8 | 11.07 | 10.78 | 10.94 | +1.48% | 24,126 | 26,408,018 |
| 2024-05-17 | 10.68 | 10.8 | 10.56 | 10.78 | +0.94% | 20,383 | 21,792,989 |
| 2024-05-16 | 10.6 | 10.84 | 10.54 | 10.68 | +0.66% | 17,534 | 18,738,682 |
| 2024-05-15 | 10.68 | 10.82 | 10.57 | 10.61 | -0.47% | 15,467 | 16,493,933 |
| 2024-05-14 | 10.45 | 10.74 | 10.39 | 10.66 | +3.09% | 20,245 | 21,408,976 |
| 2024-05-13 | 10.52 | 10.6 | 10.26 | 10.34 | -1.9% | 15,032 | 15,648,439 |
| 2024-05-10 | 10.67 | 10.8 | 10.49 | 10.54 | -1.22% | 21,637 | 22,959,011 |
| 2024-05-09 | 10.66 | 10.79 | 10.63 | 10.67 | +0.47% | 15,921 | 17,046,412 |
| 2024-05-08 | 10.76 | 10.84 | 10.57 | 10.62 | -1.39% | 17,967 | 19,209,116 |
| 2024-05-07 | 10.66 | 10.8 | 10.55 | 10.77 | +1.32% | 21,746 | 23,353,458 |
| 2024-05-06 | 10.58 | 10.76 | 10.52 | 10.63 | +1.14% | 22,689 | 24,143,429 |
| 2024-04-30 | 10.46 | 10.54 | 10.28 | 10.51 | +0.48% | 27,296 | 28,425,001 |
| 2024-04-29 | 10.25 | 10.48 | 10.19 | 10.46 | +2.25% | 17,741 | 18,384,378 |
| 2024-04-26 | 10.07 | 10.3 | 9.91 | 10.23 | +1.29% | 21,757 | 22,170,624 |
| 2024-04-25 | 10.06 | 10.22 | 9.88 | 10.1 | +0.4% | 21,512 | 21,729,153 |
| 2024-04-24 | 9.59 | 10.12 | 9.59 | 10.06 | +4.57% | 33,870 | 33,767,376 |
| 2024-04-23 | 9.47 | 9.73 | 9.39 | 9.62 | +3% | 26,456 | 25,410,124 |
| 2024-04-22 | 9.5 | 9.52 | 8.89 | 9.34 | -1.89% | 26,841 | 24,856,879 |
| 2024-04-19 | 9.42 | 9.79 | 9.36 | 9.52 | +0.74% | 32,207 | 30,828,758 |
| 2024-04-18 | 9.82 | 9.85 | 9.43 | 9.45 | -3.67% | 36,345 | 35,031,085 |
| 2024-04-17 | 9.43 | 9.87 | 9.4 | 9.81 | +6.05% | 55,733 | 54,060,428 |
| 2024-04-16 | 10.53 | 10.53 | 9.06 | 9.25 | -11.57% | 59,596 | 56,991,845 |
| 2024-04-15 | 10.86 | 10.98 | 10.03 | 10.46 | -4.39% | 59,937 | 62,532,326 |
| 2024-04-12 | 10.6 | 11.07 | 10.6 | 10.94 | -2.67% | 83,316 | 90,105,035 |
| 2024-04-11 | 10.74 | 11.9 | 10.73 | 11.24 | +7.66% | 102,161 | 113,740,878 |
| 2024-04-10 | 10.97 | 10.97 | 10.27 | 10.44 | -6.2% | 75,622 | 79,354,961 |
| 2024-04-09 | 11.18 | 11.38 | 10.7 | 11.13 | -6.63% | 108,451 | 119,058,751 |
| 2024-04-08 | 11.37 | 12.69 | 11.23 | 11.92 | +11.19% | 111,183 | 133,378,009 |
| 2024-04-03 | 10.85 | 10.9 | 10.47 | 10.72 | -0.46% | 29,106 | 30,995,021 |
| 2024-04-02 | 11.49 | 11.76 | 10.73 | 10.77 | -0.92% | 46,743 | 51,855,010 |
| 2024-04-01 | 10.54 | 10.87 | 10.5 | 10.87 | +3.52% | 21,796 | 23,198,146 |
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：