股票概览
10.62
+2.31%
+0.24
10.38
开盘价
10.74
最高价
10.3
最低价
75,426
成交量
数据更新至: 2024-06-28
技术指标
10.53
MA5 (5日均线)
11.28
MA10 (10日均线)
11.95
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 | 10.74 | 10.3 | 10.62 | +2.31% | 75,426 | 79,982,191 |
| 2024-06-27 | 10.58 | 10.77 | 10.33 | 10.38 | -2.72% | 75,684 | 79,741,488 |
| 2024-06-26 | 10.05 | 10.72 | 10.04 | 10.67 | +0.66% | 96,234 | 99,756,227 |
| 2024-06-25 | 10.31 | 10.95 | 10.31 | 10.6 | +1.92% | 101,960 | 108,475,562 |
| 2024-06-24 | 10.73 | 10.98 | 10.33 | 10.4 | -4.32% | 92,851 | 98,298,541 |
| 2024-06-21 | 11.63 | 11.7 | 10.43 | 10.87 | -10.17% | 139,637 | 153,081,844 |
| 2024-06-20 | 11.6 | 12.5 | 11.4 | 12.1 | +2.54% | 197,985 | 237,905,962 |
| 2024-06-19 | 12.3 | 12.34 | 11.72 | 11.8 | -5.98% | 168,514 | 201,362,413 |
| 2024-06-18 | 12.67 | 12.89 | 12.22 | 12.55 | -2.11% | 180,546 | 225,231,237 |
| 2024-06-17 | 12.1 | 12.95 | 12.1 | 12.82 | +2.97% | 229,520 | 290,161,262 |
| 2024-06-14 | 12.4 | 12.54 | 11.91 | 12.45 | -5.4% | 216,991 | 266,560,756 |
| 2024-06-13 | 12.48 | 13.98 | 12.23 | 13.16 | +0.23% | 339,802 | 437,314,579 |
| 2024-06-12 | 11.68 | 14.04 | 11.38 | 13.13 | +8.6% | 351,405 | 445,698,851 |
| 2024-06-11 | 12 | 12.98 | 11.72 | 12.09 | +5.59% | 335,396 | 410,526,686 |
| 2024-06-07 | 9.68 | 11.45 | 9.6 | 11.45 | +20.02% | 133,290 | 146,997,607 |
| 2024-06-06 | 10.85 | 10.85 | 9.5 | 9.54 | -32.05% | 138,140 | 138,839,900 |
| 2024-06-05 | 13.81 | 14.14 | 13.46 | 14.04 | -4.42% | 154,794 | 213,011,259 |
| 2024-06-04 | 13.15 | 15.49 | 12.89 | 14.69 | +9.14% | 210,058 | 294,270,509 |
| 2024-06-03 | 12.11 | 13.93 | 12.03 | 13.46 | +10.15% | 159,449 | 208,143,832 |
| 2024-05-31 | 12.37 | 12.56 | 11.9 | 12.22 | -3.02% | 78,993 | 96,206,251 |
| 2024-05-30 | 12.1 | 12.65 | 12.01 | 12.6 | +3.96% | 58,288 | 72,782,610 |
| 2024-05-29 | 11.99 | 12.18 | 11.87 | 12.12 | +1.42% | 18,682 | 22,522,085 |
| 2024-05-28 | 11.93 | 12.08 | 11.73 | 11.95 | +0.17% | 13,188 | 15,768,367 |
| 2024-05-27 | 11.95 | 12.11 | 11.64 | 11.93 | +0.42% | 17,605 | 20,817,136 |
| 2024-05-24 | 11.95 | 12.1 | 11.85 | 11.88 | -0.59% | 12,576 | 15,069,690 |
| 2024-05-23 | 12.24 | 12.24 | 11.91 | 11.95 | -2.37% | 14,832 | 17,836,608 |
| 2024-05-22 | 11.93 | 12.28 | 11.89 | 12.24 | +2.09% | 21,101 | 25,653,008 |
| 2024-05-21 | 12.09 | 12.15 | 11.85 | 11.99 | -1.4% | 15,126 | 18,069,747 |
| 2024-05-20 | 12.28 | 12.35 | 12.01 | 12.16 | -0.73% | 17,192 | 20,843,475 |
| 2024-05-17 | 12.1 | 12.38 | 11.92 | 12.25 | +1.49% | 17,482 | 21,243,101 |
| 2024-05-16 | 11.92 | 12.18 | 11.92 | 12.07 | +1.26% | 15,866 | 19,197,364 |
| 2024-05-15 | 12.07 | 12.18 | 11.89 | 11.92 | -0.83% | 14,313 | 17,216,559 |
| 2024-05-14 | 11.88 | 12.22 | 11.88 | 12.02 | +0.59% | 22,724 | 27,423,166 |
| 2024-05-13 | 12.25 | 12.25 | 11.91 | 11.95 | -3% | 23,312 | 28,026,703 |
| 2024-05-10 | 12.61 | 12.63 | 12.2 | 12.32 | -1.83% | 18,741 | 23,152,063 |
| 2024-05-09 | 12.47 | 12.63 | 12.37 | 12.55 | +1.62% | 19,463 | 24,408,385 |
| 2024-05-08 | 12.49 | 12.6 | 12.31 | 12.35 | -1.2% | 23,362 | 29,065,028 |
| 2024-05-07 | 12.31 | 12.54 | 12.25 | 12.5 | +1.79% | 25,198 | 31,367,707 |
| 2024-05-06 | 12.15 | 12.45 | 12.15 | 12.28 | +1.82% | 25,551 | 31,440,299 |
| 2024-04-30 | 12.18 | 12.3 | 11.79 | 12.06 | -0.66% | 28,676 | 34,413,120 |
| 2024-04-29 | 11.6 | 12.2 | 11.59 | 12.14 | +5.11% | 32,118 | 38,605,353 |
| 2024-04-26 | 11.44 | 11.66 | 11.21 | 11.55 | +0.96% | 34,928 | 40,282,620 |
| 2024-04-25 | 11.29 | 11.5 | 11.11 | 11.44 | +2.14% | 31,549 | 35,885,361 |
| 2024-04-24 | 10.94 | 11.21 | 10.83 | 11.2 | +3.42% | 27,279 | 30,116,260 |
| 2024-04-23 | 10.64 | 10.92 | 10.34 | 10.83 | +3.34% | 32,412 | 34,913,939 |
| 2024-04-22 | 10.66 | 10.78 | 10.16 | 10.48 | -1.6% | 27,743 | 29,146,450 |
| 2024-04-19 | 10.89 | 10.99 | 10.5 | 10.65 | -1.84% | 36,397 | 38,805,546 |
| 2024-04-18 | 11.38 | 11.38 | 10.62 | 10.85 | -3.38% | 31,769 | 34,774,610 |
| 2024-04-17 | 10 | 11.23 | 10 | 11.23 | +14.13% | 42,385 | 45,881,214 |
| 2024-04-16 | 11.04 | 11.04 | 9.5 | 9.84 | -11.43% | 50,990 | 51,036,465 |
| 2024-04-15 | 12.16 | 12.35 | 10.7 | 11.11 | -9.31% | 51,919 | 58,726,864 |
| 2024-04-12 | 12.19 | 12.5 | 12.16 | 12.25 | +0.49% | 19,801 | 24,505,078 |
| 2024-04-11 | 12.34 | 12.49 | 12.03 | 12.19 | -1.46% | 22,812 | 28,014,672 |
| 2024-04-10 | 12.67 | 12.8 | 12.16 | 12.37 | -1.9% | 19,506 | 24,202,234 |
| 2024-04-09 | 12.29 | 12.65 | 12.28 | 12.61 | +2.6% | 18,929 | 23,642,802 |
| 2024-04-08 | 12.94 | 12.94 | 12.26 | 12.29 | -4.36% | 27,177 | 34,030,785 |
| 2024-04-03 | 13.14 | 13.14 | 12.62 | 12.85 | -2.28% | 22,756 | 29,210,130 |
| 2024-04-02 | 13.17 | 13.23 | 12.86 | 13.15 | -0.45% | 31,109 | 40,621,477 |
| 2024-04-01 | 12.66 | 13.29 | 12.66 | 13.21 | +4.68% | 43,605 | 56,877,863 |
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：