股票概览
10.63
+0.38%
+0.04
10.59
开盘价
10.82
最高价
10.51
最低价
15,561
成交量
数据更新至: 2024-06-28
技术指标
10.51
MA5 (5日均线)
10.68
MA10 (10日均线)
10.90
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 | 10.59 | 10.82 | 10.51 | 10.63 | +0.38% | 15,561 | 16,627,678 |
| 2024-06-27 | 10.58 | 10.88 | 10.55 | 10.59 | -1.21% | 16,143 | 17,332,887 |
| 2024-06-26 | 10.35 | 10.72 | 10.24 | 10.72 | +3.57% | 16,194 | 16,982,712 |
| 2024-06-25 | 10.2 | 10.46 | 10.2 | 10.35 | +1.07% | 17,417 | 18,050,110 |
| 2024-06-24 | 10.83 | 10.89 | 10.16 | 10.24 | -5.36% | 29,319 | 30,450,197 |
| 2024-06-21 | 10.55 | 10.91 | 10.44 | 10.82 | +2.27% | 22,066 | 23,798,510 |
| 2024-06-20 | 11.01 | 11.01 | 10.55 | 10.58 | -3.73% | 24,865 | 26,689,131 |
| 2024-06-19 | 11.09 | 11.09 | 10.86 | 10.99 | -0.09% | 17,806 | 19,552,280 |
| 2024-06-18 | 10.85 | 11 | 10.76 | 11 | +1.38% | 13,106 | 14,334,826 |
| 2024-06-17 | 10.94 | 11.04 | 10.73 | 10.85 | -1% | 11,793 | 12,835,633 |
| 2024-06-14 | 10.9 | 11.04 | 10.82 | 10.96 | -0.09% | 14,207 | 15,534,388 |
| 2024-06-13 | 11.05 | 11.17 | 10.87 | 10.97 | -0.99% | 14,334 | 15,729,488 |
| 2024-06-12 | 10.86 | 11.08 | 10.83 | 11.08 | +2.03% | 16,231 | 17,869,117 |
| 2024-06-11 | 10.98 | 10.98 | 10.71 | 10.86 | -1.09% | 21,210 | 22,908,063 |
| 2024-06-07 | 10.62 | 11.04 | 10.62 | 10.98 | +4.08% | 30,219 | 32,974,117 |
| 2024-06-06 | 11.15 | 11.15 | 10.44 | 10.55 | -4.52% | 35,616 | 38,157,808 |
| 2024-06-05 | 11.21 | 11.32 | 11.02 | 11.05 | -1.43% | 19,341 | 21,553,300 |
| 2024-06-04 | 11.43 | 11.52 | 11.02 | 11.21 | -2.52% | 30,799 | 34,537,588 |
| 2024-06-03 | 12.05 | 12.05 | 11.3 | 11.5 | -4.64% | 41,792 | 48,559,935 |
| 2024-05-31 | 12.2 | 12.2 | 12 | 12.06 | -0.17% | 20,475 | 24,702,878 |
| 2024-05-30 | 12 | 12.23 | 11.92 | 12.08 | +0.42% | 21,956 | 26,521,525 |
| 2024-05-29 | 12 | 12.24 | 11.89 | 12.03 | +0.75% | 17,723 | 21,356,492 |
| 2024-05-28 | 12.2 | 12.2 | 11.92 | 11.94 | -1.81% | 19,796 | 23,774,326 |
| 2024-05-27 | 12.39 | 12.39 | 12 | 12.16 | -0.49% | 21,959 | 26,636,054 |
| 2024-05-24 | 12.53 | 12.59 | 12.19 | 12.22 | -2.16% | 23,642 | 29,226,311 |
| 2024-05-23 | 12.98 | 12.98 | 12.43 | 12.49 | -3.4% | 29,315 | 37,019,664 |
| 2024-05-22 | 12.79 | 12.97 | 12.68 | 12.93 | +1.49% | 20,664 | 26,642,997 |
| 2024-05-21 | 13 | 13.04 | 12.67 | 12.74 | -2.08% | 31,752 | 40,548,392 |
| 2024-05-20 | 13.28 | 13.33 | 12.93 | 13.01 | -1.74% | 41,425 | 54,356,894 |
| 2024-05-17 | 13.06 | 13.25 | 12.84 | 13.24 | +2.56% | 64,185 | 83,890,918 |
| 2024-05-16 | 12.44 | 13.16 | 12.44 | 12.91 | +3.45% | 63,059 | 81,353,323 |
| 2024-05-15 | 12.49 | 12.86 | 12.36 | 12.48 | 0% | 32,185 | 40,511,246 |
| 2024-05-14 | 12.45 | 12.58 | 12.35 | 12.48 | +0.65% | 19,549 | 24,383,069 |
| 2024-05-13 | 12.64 | 12.67 | 12.19 | 12.4 | -2.44% | 31,842 | 39,549,316 |
| 2024-05-10 | 12.99 | 13.05 | 12.7 | 12.71 | -1.93% | 35,753 | 45,841,040 |
| 2024-05-09 | 12.8 | 13 | 12.79 | 12.96 | +1.33% | 29,637 | 38,366,931 |
| 2024-05-08 | 13.02 | 13.02 | 12.7 | 12.79 | -1.69% | 33,613 | 43,209,858 |
| 2024-05-07 | 12.88 | 13.03 | 12.8 | 13.01 | +1.32% | 31,538 | 40,827,356 |
| 2024-05-06 | 12.72 | 12.88 | 12.63 | 12.84 | +2.8% | 30,615 | 39,126,162 |
| 2024-04-30 | 12.65 | 12.79 | 12.4 | 12.49 | -1.73% | 32,691 | 41,041,628 |
| 2024-04-29 | 12.32 | 12.75 | 12.32 | 12.71 | +3.33% | 42,373 | 53,365,607 |
| 2024-04-26 | 12.23 | 12.34 | 11.96 | 12.3 | +0.65% | 42,244 | 51,474,577 |
| 2024-04-25 | 12.2 | 12.45 | 12.16 | 12.22 | -0.57% | 42,220 | 51,820,427 |
| 2024-04-24 | 12.06 | 12.4 | 12.06 | 12.29 | +1.32% | 46,463 | 57,003,335 |
| 2024-04-23 | 11.96 | 12.36 | 11.94 | 12.13 | +1.59% | 45,851 | 55,762,878 |
| 2024-04-22 | 12.22 | 12.5 | 11.9 | 11.94 | -9.48% | 81,861 | 98,988,767 |
| 2024-04-19 | 12.55 | 13.3 | 12.44 | 13.19 | +4.35% | 71,387 | 92,258,752 |
| 2024-04-18 | 12.94 | 13.15 | 12.54 | 12.64 | -1.79% | 47,897 | 61,019,613 |
| 2024-04-17 | 11.99 | 12.93 | 11.93 | 12.87 | +9.25% | 68,050 | 86,162,169 |
| 2024-04-16 | 12.8 | 12.96 | 11.73 | 11.78 | -10.28% | 78,396 | 94,976,516 |
| 2024-04-15 | 14.31 | 14.31 | 12.9 | 13.13 | -9.26% | 101,326 | 135,516,633 |
| 2024-04-12 | 14.84 | 14.95 | 14.43 | 14.47 | -4.24% | 78,276 | 114,866,045 |
| 2024-04-11 | 13.96 | 15.16 | 13.96 | 15.11 | +6.33% | 122,634 | 182,231,788 |
| 2024-04-10 | 14.6 | 14.63 | 14.03 | 14.21 | -3.2% | 64,019 | 91,448,387 |
| 2024-04-09 | 14.55 | 14.83 | 14.47 | 14.68 | +1.17% | 56,326 | 82,621,236 |
| 2024-04-08 | 15.15 | 15.18 | 14.47 | 14.51 | -5.47% | 100,637 | 149,364,334 |
| 2024-04-03 | 14.82 | 15.39 | 14.67 | 15.35 | +2.06% | 114,956 | 173,142,715 |
| 2024-04-02 | 14.8 | 15.5 | 14.68 | 15.04 | +1.28% | 138,632 | 209,270,422 |
| 2024-04-01 | 14.45 | 14.95 | 14.38 | 14.85 | +1.92% | 124,009 | 182,120,979 |
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：