股票概览
10.28
+0.1%
+0.01
10.17
开盘价
10.42
最高价
10.12
最低价
14,895
成交量
数据更新至: 2024-06-28
技术指标
10.09
MA5 (5日均线)
10.20
MA10 (10日均线)
10.36
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 | 10.17 | 10.42 | 10.12 | 10.28 | +0.1% | 14,895 | 15,339,688 |
| 2024-06-27 | 10.28 | 10.71 | 10.15 | 10.27 | -0.1% | 21,235 | 22,103,729 |
| 2024-06-26 | 9.87 | 10.28 | 9.79 | 10.28 | +4.26% | 12,090 | 12,148,241 |
| 2024-06-25 | 9.82 | 10.09 | 9.8 | 9.86 | +0.92% | 11,257 | 11,187,655 |
| 2024-06-24 | 10.09 | 10.21 | 9.75 | 9.77 | -4.59% | 13,184 | 13,066,056 |
| 2024-06-21 | 10.12 | 10.39 | 10.01 | 10.24 | +0.1% | 7,212 | 7,395,787 |
| 2024-06-20 | 10.44 | 10.53 | 10.2 | 10.23 | -2.01% | 9,375 | 9,682,972 |
| 2024-06-19 | 10.55 | 10.61 | 10.35 | 10.44 | -0.57% | 7,967 | 8,339,178 |
| 2024-06-18 | 10.15 | 10.5 | 10.14 | 10.5 | +3.45% | 10,094 | 10,501,081 |
| 2024-06-17 | 10.21 | 10.29 | 10.09 | 10.15 | -1.46% | 8,787 | 8,955,693 |
| 2024-06-14 | 10.21 | 10.35 | 10.02 | 10.3 | -0.29% | 8,560 | 8,756,310 |
| 2024-06-13 | 10.33 | 10.45 | 10.21 | 10.33 | -0.1% | 11,009 | 11,373,140 |
| 2024-06-12 | 10.12 | 10.37 | 10.08 | 10.34 | +0.78% | 10,979 | 11,242,613 |
| 2024-06-11 | 10.45 | 10.45 | 10.1 | 10.26 | -1.82% | 14,201 | 14,473,431 |
| 2024-06-07 | 9.97 | 10.49 | 9.97 | 10.45 | +5.77% | 19,825 | 20,507,921 |
| 2024-06-06 | 10.31 | 10.47 | 9.7 | 9.88 | -5% | 23,246 | 23,227,293 |
| 2024-06-05 | 10.71 | 10.71 | 10.4 | 10.4 | -2.71% | 12,281 | 12,931,047 |
| 2024-06-04 | 11.06 | 11.1 | 10.47 | 10.69 | -3.35% | 20,979 | 22,424,996 |
| 2024-06-03 | 11.55 | 11.62 | 10.99 | 11.06 | -4.24% | 19,320 | 21,665,423 |
| 2024-05-31 | 11.39 | 11.6 | 11.37 | 11.55 | +1.49% | 12,094 | 13,941,546 |
| 2024-05-30 | 11.43 | 11.53 | 11.21 | 11.38 | -0.44% | 7,853 | 8,954,184 |
| 2024-05-29 | 11.28 | 11.54 | 11.22 | 11.43 | +0.44% | 8,501 | 9,719,475 |
| 2024-05-28 | 11.48 | 11.6 | 11.29 | 11.38 | -0.87% | 10,869 | 12,399,535 |
| 2024-05-27 | 11.65 | 11.65 | 11.18 | 11.48 | 0% | 15,461 | 17,529,979 |
| 2024-05-24 | 11.6 | 11.69 | 11.42 | 11.48 | -0.95% | 9,416 | 10,855,290 |
| 2024-05-23 | 11.86 | 11.87 | 11.51 | 11.59 | -2.44% | 13,868 | 16,172,857 |
| 2024-05-22 | 11.8 | 11.93 | 11.7 | 11.88 | +0.68% | 11,104 | 13,137,078 |
| 2024-05-21 | 12.09 | 12.14 | 11.7 | 11.8 | -2.72% | 15,869 | 18,801,043 |
| 2024-05-20 | 12.22 | 12.39 | 12.05 | 12.13 | -0.33% | 16,717 | 20,370,598 |
| 2024-05-17 | 12.17 | 12.25 | 12.01 | 12.17 | +0.33% | 11,486 | 13,939,566 |
| 2024-05-16 | 11.94 | 12.17 | 11.94 | 12.13 | +1.76% | 12,076 | 14,606,211 |
| 2024-05-15 | 12.1 | 12.19 | 11.86 | 11.92 | -0.33% | 13,017 | 15,673,901 |
| 2024-05-14 | 11.93 | 12.11 | 11.89 | 11.96 | +0.59% | 11,088 | 13,293,383 |
| 2024-05-13 | 12.22 | 12.28 | 11.8 | 11.89 | -2.62% | 14,367 | 17,165,890 |
| 2024-05-10 | 12.54 | 12.6 | 12.2 | 12.21 | -2.32% | 12,031 | 14,803,558 |
| 2024-05-09 | 12.31 | 12.58 | 12.31 | 12.5 | +1.54% | 12,769 | 15,960,605 |
| 2024-05-08 | 12.5 | 12.56 | 12.23 | 12.31 | -1.52% | 13,785 | 17,046,279 |
| 2024-05-07 | 12.34 | 12.5 | 12.26 | 12.5 | +1.3% | 11,718 | 14,533,768 |
| 2024-05-06 | 12.05 | 12.34 | 12.05 | 12.34 | +3.52% | 16,041 | 19,666,090 |
| 2024-04-30 | 12.07 | 12.15 | 11.73 | 11.92 | -1.24% | 18,764 | 22,400,752 |
| 2024-04-29 | 11.58 | 12.07 | 11.55 | 12.07 | +4.23% | 23,145 | 27,339,075 |
| 2024-04-26 | 11.77 | 11.78 | 11.5 | 11.58 | -1.03% | 25,032 | 29,016,754 |
| 2024-04-25 | 11.79 | 11.92 | 11.64 | 11.7 | -1.02% | 34,061 | 40,046,731 |
| 2024-04-24 | 11.31 | 11.82 | 11.22 | 11.82 | -4.68% | 41,531 | 48,189,450 |
| 2024-04-23 | 12.04 | 12.46 | 12.04 | 12.4 | +2.73% | 16,149 | 19,879,284 |
| 2024-04-22 | 12.06 | 12.24 | 11.66 | 12.07 | -1.39% | 16,309 | 19,538,679 |
| 2024-04-19 | 12.02 | 12.35 | 11.93 | 12.24 | +1.32% | 15,120 | 18,378,469 |
| 2024-04-18 | 12.35 | 12.35 | 11.9 | 12.08 | -1.87% | 17,347 | 21,027,531 |
| 2024-04-17 | 11.32 | 12.32 | 11.31 | 12.31 | +11% | 26,890 | 32,247,541 |
| 2024-04-16 | 12 | 12.04 | 11.01 | 11.09 | -8.27% | 26,711 | 30,256,953 |
| 2024-04-15 | 13.01 | 13.08 | 11.83 | 12.09 | -7.36% | 32,833 | 40,348,590 |
| 2024-04-12 | 13.04 | 13.43 | 13.01 | 13.05 | +0.46% | 16,998 | 22,478,363 |
| 2024-04-11 | 12.76 | 13.2 | 12.61 | 12.99 | +0.93% | 13,226 | 17,227,807 |
| 2024-04-10 | 13.12 | 13.24 | 12.67 | 12.87 | -2.35% | 14,593 | 18,859,425 |
| 2024-04-09 | 13 | 13.23 | 12.99 | 13.18 | +1.46% | 13,916 | 18,238,392 |
| 2024-04-08 | 13.39 | 13.48 | 12.98 | 12.99 | -3.56% | 20,972 | 27,749,545 |
| 2024-04-03 | 13.5 | 13.6 | 13.25 | 13.47 | -0.74% | 15,032 | 20,139,481 |
| 2024-04-02 | 13.55 | 13.62 | 13.4 | 13.57 | +0.52% | 17,727 | 24,020,610 |
| 2024-04-01 | 13.14 | 13.5 | 13.14 | 13.5 | +2.82% | 18,589 | 24,844,431 |
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：