股票概览
10.78
+1.79%
+0.19
10.58
开盘价
10.82
最高价
10.52
最低价
300,607
成交量
数据更新至: 2024-06-28
技术指标
10.63
MA5 (5日均线)
10.58
MA10 (10日均线)
10.54
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 | 10.58 | 10.82 | 10.52 | 10.78 | +1.79% | 300,607 | 321,032,017 |
| 2024-06-27 | 10.58 | 10.7 | 10.54 | 10.59 | +0.19% | 273,024 | 289,473,905 |
| 2024-06-26 | 10.6 | 10.72 | 10.47 | 10.57 | -0.09% | 238,647 | 251,991,403 |
| 2024-06-25 | 10.64 | 10.65 | 10.44 | 10.58 | -0.28% | 295,070 | 311,206,258 |
| 2024-06-24 | 10.61 | 10.72 | 10.58 | 10.61 | -0.09% | 300,729 | 320,261,322 |
| 2024-06-21 | 10.64 | 10.68 | 10.49 | 10.62 | -0.09% | 208,504 | 220,958,492 |
| 2024-06-20 | 10.46 | 10.66 | 10.45 | 10.63 | +1.33% | 265,494 | 280,873,767 |
| 2024-06-19 | 10.39 | 10.56 | 10.38 | 10.49 | 0% | 258,845 | 271,142,064 |
| 2024-06-18 | 10.48 | 10.52 | 10.38 | 10.49 | +0.1% | 279,173 | 291,861,900 |
| 2024-06-17 | 10.5 | 10.62 | 10.43 | 10.48 | -0.29% | 332,117 | 349,089,776 |
| 2024-06-14 | 10.72 | 10.74 | 10.44 | 10.51 | -2.14% | 379,398 | 401,488,994 |
| 2024-06-13 | 10.67 | 10.83 | 10.66 | 10.74 | +0.75% | 229,194 | 245,989,223 |
| 2024-06-12 | 10.58 | 10.69 | 10.51 | 10.66 | +0.47% | 236,441 | 250,844,296 |
| 2024-06-11 | 10.74 | 10.84 | 10.45 | 10.61 | -0.93% | 333,365 | 353,433,692 |
| 2024-06-07 | 10.52 | 10.73 | 10.49 | 10.71 | +1.52% | 290,599 | 308,729,604 |
| 2024-06-06 | 10.5 | 10.72 | 10.44 | 10.55 | +0.19% | 376,997 | 399,014,892 |
| 2024-06-05 | 10.44 | 10.6 | 10.4 | 10.53 | +1.06% | 331,117 | 348,086,865 |
| 2024-06-04 | 10.27 | 10.45 | 10.22 | 10.42 | +1.66% | 440,658 | 456,498,504 |
| 2024-06-03 | 9.93 | 10.28 | 9.92 | 10.25 | +3.64% | 596,116 | 604,717,304 |
| 2024-05-31 | 9.89 | 10.02 | 9.8 | 9.89 | +0.1% | 292,659 | 290,282,710 |
| 2024-05-30 | 9.97 | 10.06 | 9.84 | 9.88 | -1% | 329,411 | 327,904,754 |
| 2024-05-29 | 9.87 | 9.99 | 9.72 | 9.98 | +0.81% | 344,459 | 340,611,663 |
| 2024-05-28 | 9.77 | 9.96 | 9.74 | 9.9 | +1.43% | 323,321 | 319,153,025 |
| 2024-05-27 | 9.71 | 9.84 | 9.65 | 9.76 | +0.72% | 394,897 | 385,425,565 |
| 2024-05-24 | 9.45 | 9.75 | 9.45 | 9.69 | +2.11% | 478,318 | 461,841,816 |
| 2024-05-23 | 9.43 | 9.57 | 9.42 | 9.49 | +0.42% | 240,999 | 228,874,157 |
| 2024-05-22 | 9.53 | 9.63 | 9.42 | 9.45 | -0.84% | 335,305 | 318,833,535 |
| 2024-05-21 | 9.49 | 9.56 | 9.46 | 9.53 | +0.42% | 214,889 | 204,573,146 |
| 2024-05-20 | 9.36 | 9.51 | 9.34 | 9.49 | +1.28% | 346,175 | 326,677,056 |
| 2024-05-17 | 9.35 | 9.42 | 9.31 | 9.37 | +0.21% | 330,477 | 309,186,141 |
| 2024-05-16 | 9.49 | 9.5 | 9.32 | 9.35 | -1.27% | 389,845 | 366,177,446 |
| 2024-05-15 | 9.57 | 9.64 | 9.46 | 9.47 | -1.04% | 219,619 | 209,512,782 |
| 2024-05-14 | 9.54 | 9.63 | 9.4 | 9.57 | 0% | 380,171 | 362,943,552 |
| 2024-05-13 | 9.43 | 9.62 | 9.41 | 9.57 | +1.7% | 574,469 | 546,746,694 |
| 2024-05-10 | 9.38 | 9.46 | 9.35 | 9.41 | +0.32% | 350,207 | 329,565,699 |
| 2024-05-09 | 9.46 | 9.47 | 9.36 | 9.38 | -0.74% | 304,642 | 286,256,522 |
| 2024-05-08 | 9.38 | 9.51 | 9.36 | 9.45 | +0.85% | 238,756 | 225,538,151 |
| 2024-05-07 | 9.52 | 9.54 | 9.36 | 9.37 | -1.58% | 324,534 | 305,526,759 |
| 2024-05-06 | 9.57 | 9.59 | 9.37 | 9.52 | -0.42% | 387,710 | 367,024,268 |
| 2024-04-30 | 9.45 | 9.63 | 9.44 | 9.56 | +0.84% | 341,432 | 326,478,292 |
| 2024-04-29 | 9.68 | 9.7 | 9.4 | 9.48 | -1.96% | 417,386 | 395,859,878 |
| 2024-04-26 | 9.64 | 9.74 | 9.61 | 9.67 | +0.1% | 193,478 | 187,111,148 |
| 2024-04-25 | 9.77 | 9.81 | 9.6 | 9.66 | -1.02% | 249,020 | 240,604,608 |
| 2024-04-24 | 9.62 | 9.82 | 9.62 | 9.76 | +1.46% | 254,653 | 248,051,032 |
| 2024-04-23 | 9.73 | 9.76 | 9.6 | 9.62 | -1.43% | 206,737 | 199,741,194 |
| 2024-04-22 | 9.82 | 9.97 | 9.71 | 9.76 | -0.91% | 248,239 | 243,654,100 |
| 2024-04-19 | 9.9 | 9.95 | 9.77 | 9.85 | -0.2% | 266,118 | 262,232,816 |
| 2024-04-18 | 10.02 | 10.08 | 9.79 | 9.87 | -1% | 355,197 | 351,875,889 |
| 2024-04-17 | 9.9 | 9.98 | 9.75 | 9.97 | +0.5% | 277,634 | 274,556,948 |
| 2024-04-16 | 9.97 | 10.06 | 9.82 | 9.92 | -0.4% | 372,115 | 370,394,720 |
| 2024-04-15 | 9.84 | 9.96 | 9.8 | 9.96 | +1.53% | 300,485 | 297,365,013 |
| 2024-04-12 | 9.78 | 9.9 | 9.76 | 9.81 | +0.41% | 259,793 | 255,656,832 |
| 2024-04-11 | 9.62 | 9.8 | 9.57 | 9.77 | +1.24% | 259,433 | 252,707,968 |
| 2024-04-10 | 9.55 | 9.74 | 9.52 | 9.65 | +1.15% | 289,751 | 279,819,047 |
| 2024-04-09 | 9.62 | 9.65 | 9.5 | 9.54 | -1.24% | 260,825 | 249,201,394 |
| 2024-04-08 | 9.47 | 9.73 | 9.45 | 9.66 | +2.11% | 320,132 | 307,925,173 |
| 2024-04-03 | 9.46 | 9.49 | 9.37 | 9.46 | 0% | 190,940 | 180,160,644 |
| 2024-04-02 | 9.46 | 9.59 | 9.39 | 9.46 | +0.11% | 245,169 | 232,685,771 |
| 2024-04-01 | 9.56 | 9.61 | 9.39 | 9.45 | -1.36% | 286,704 | 271,092,636 |
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：