股票概览
10.61
-0.66%
-0.07
10.64
开盘价
10.79
最高价
10.58
最低价
18,098
成交量
数据更新至: 2024-06-28
技术指标
10.67
MA5 (5日均线)
10.87
MA10 (10日均线)
11.20
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 | 10.64 | 10.79 | 10.58 | 10.61 | -0.66% | 18,098 | 19,353,476 |
| 2024-06-27 | 10.94 | 11.02 | 10.67 | 10.68 | -2.73% | 17,831 | 19,295,158 |
| 2024-06-26 | 10.64 | 11 | 10.46 | 10.98 | +4.08% | 22,154 | 23,855,024 |
| 2024-06-25 | 10.51 | 10.67 | 10.49 | 10.55 | +0.38% | 15,177 | 16,025,937 |
| 2024-06-24 | 10.85 | 10.89 | 10.49 | 10.51 | -4.45% | 20,839 | 22,154,757 |
| 2024-06-21 | 10.89 | 11.07 | 10.74 | 11 | +1.48% | 19,988 | 21,878,695 |
| 2024-06-20 | 11.15 | 11.15 | 10.78 | 10.84 | -2.52% | 21,651 | 23,648,131 |
| 2024-06-19 | 11.33 | 11.37 | 11.09 | 11.12 | -0.98% | 19,157 | 21,464,721 |
| 2024-06-18 | 11.3 | 11.3 | 11.11 | 11.23 | +0.09% | 24,930 | 27,883,319 |
| 2024-06-17 | 11.39 | 11.39 | 11.18 | 11.22 | -1.75% | 22,384 | 25,210,500 |
| 2024-06-14 | 11.45 | 11.63 | 11.37 | 11.42 | -0.61% | 18,552 | 21,269,441 |
| 2024-06-13 | 11.56 | 11.67 | 11.45 | 11.49 | -0.61% | 15,496 | 17,862,459 |
| 2024-06-12 | 11.4 | 11.63 | 11.31 | 11.56 | +1.49% | 20,320 | 23,474,004 |
| 2024-06-11 | 11.3 | 11.47 | 11.06 | 11.39 | +0.26% | 24,632 | 27,716,519 |
| 2024-06-07 | 10.89 | 11.4 | 10.89 | 11.36 | +5.48% | 38,081 | 42,624,812 |
| 2024-06-06 | 11.42 | 11.54 | 10.74 | 10.77 | -5.61% | 38,870 | 42,739,518 |
| 2024-06-05 | 11.6 | 11.68 | 11.4 | 11.41 | -2.23% | 18,636 | 21,508,087 |
| 2024-06-04 | 11.85 | 11.92 | 11.53 | 11.67 | -2.1% | 23,471 | 27,352,015 |
| 2024-06-03 | 12.27 | 12.28 | 11.8 | 11.92 | -2.45% | 22,832 | 27,387,939 |
| 2024-05-31 | 12.15 | 12.31 | 12.15 | 12.22 | -0.08% | 18,137 | 22,180,312 |
| 2024-05-30 | 12.31 | 12.56 | 12.18 | 12.23 | -0.57% | 20,269 | 25,068,459 |
| 2024-05-29 | 12.16 | 12.45 | 12.13 | 12.3 | +0.24% | 14,730 | 18,174,112 |
| 2024-05-28 | 12.47 | 12.47 | 12.2 | 12.27 | -1.05% | 18,143 | 22,365,407 |
| 2024-05-27 | 12.2 | 12.43 | 12.14 | 12.4 | +1.22% | 23,890 | 29,296,935 |
| 2024-05-24 | 12.26 | 12.53 | 12.2 | 12.25 | -0.41% | 20,801 | 25,722,874 |
| 2024-05-23 | 12.58 | 12.58 | 12.27 | 12.3 | -2.23% | 20,123 | 24,885,817 |
| 2024-05-22 | 12.58 | 12.72 | 12.55 | 12.58 | 0% | 14,039 | 17,740,124 |
| 2024-05-21 | 12.6 | 12.67 | 12.52 | 12.58 | -0.63% | 16,290 | 20,522,223 |
| 2024-05-20 | 12.95 | 12.95 | 12.62 | 12.66 | -0.39% | 21,909 | 27,822,553 |
| 2024-05-17 | 12.7 | 12.78 | 12.55 | 12.71 | +0.47% | 26,362 | 33,415,739 |
| 2024-05-16 | 12.84 | 12.98 | 12.58 | 12.65 | -1.56% | 40,161 | 51,369,771 |
| 2024-05-15 | 13.02 | 13.54 | 12.81 | 12.85 | -0.62% | 68,608 | 90,621,642 |
| 2024-05-14 | 12.6 | 12.96 | 12.55 | 12.93 | +2.62% | 38,799 | 49,647,741 |
| 2024-05-13 | 12.55 | 12.77 | 12.35 | 12.6 | -0.71% | 28,867 | 36,324,313 |
| 2024-05-10 | 12.7 | 12.81 | 12.53 | 12.69 | +0.32% | 27,021 | 34,240,312 |
| 2024-05-09 | 12.32 | 12.7 | 12.31 | 12.65 | +2.02% | 28,828 | 36,337,789 |
| 2024-05-08 | 12.41 | 12.67 | 12.35 | 12.4 | -0.56% | 26,981 | 33,707,194 |
| 2024-05-07 | 12.34 | 12.52 | 12.3 | 12.47 | +1.14% | 26,039 | 32,325,475 |
| 2024-05-06 | 12.25 | 12.45 | 12.25 | 12.33 | +1.07% | 30,116 | 37,130,982 |
| 2024-04-30 | 12.07 | 12.27 | 11.92 | 12.2 | +1.33% | 32,840 | 39,779,888 |
| 2024-04-29 | 11.5 | 12.05 | 11.5 | 12.04 | +4.24% | 26,595 | 31,582,213 |
| 2024-04-26 | 11.48 | 11.57 | 11.31 | 11.55 | +0.52% | 22,413 | 25,696,383 |
| 2024-04-25 | 11.44 | 11.6 | 11.38 | 11.49 | +0.17% | 25,046 | 28,834,493 |
| 2024-04-24 | 11.22 | 11.63 | 11.19 | 11.47 | +4.46% | 37,854 | 43,446,902 |
| 2024-04-23 | 10.81 | 11.13 | 10.72 | 10.98 | +2.52% | 22,567 | 24,692,974 |
| 2024-04-22 | 10.68 | 10.84 | 10.44 | 10.71 | -0.46% | 19,100 | 20,365,610 |
| 2024-04-19 | 11.08 | 11.11 | 10.7 | 10.76 | -3.41% | 35,289 | 38,199,886 |
| 2024-04-18 | 11.29 | 11.55 | 11.14 | 11.14 | -1.33% | 24,834 | 28,029,621 |
| 2024-04-17 | 10.49 | 11.3 | 10.49 | 11.29 | +9.61% | 35,766 | 39,472,332 |
| 2024-04-16 | 11.11 | 11.17 | 10.3 | 10.3 | -8.77% | 37,243 | 39,545,218 |
| 2024-04-15 | 12.11 | 12.16 | 11.07 | 11.29 | -6.62% | 44,320 | 51,034,571 |
| 2024-04-12 | 12.37 | 12.54 | 12.08 | 12.09 | -2.26% | 21,495 | 26,331,101 |
| 2024-04-11 | 12.21 | 12.56 | 12.01 | 12.37 | +0.65% | 23,328 | 29,018,595 |
| 2024-04-10 | 12.57 | 12.67 | 12.1 | 12.29 | -2.15% | 23,899 | 29,415,351 |
| 2024-04-09 | 12.36 | 12.61 | 12.33 | 12.56 | +1.45% | 24,971 | 31,211,456 |
| 2024-04-08 | 12.79 | 12.81 | 12.38 | 12.38 | -3.73% | 39,538 | 49,639,663 |
| 2024-04-03 | 12.65 | 13.11 | 12.52 | 12.86 | +1.42% | 58,509 | 75,262,476 |
| 2024-04-02 | 12.73 | 12.87 | 12.6 | 12.68 | -0.94% | 30,733 | 38,985,023 |
| 2024-04-01 | 12.37 | 12.8 | 12.26 | 12.8 | +3.48% | 30,183 | 37,999,265 |
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：