股票概览
10.12
+0.2%
+0.02
10.05
开盘价
10.19
最高价
10.04
最低价
48,750
成交量
数据更新至: 2024-06-28
技术指标
10.16
MA5 (5日均线)
10.35
MA10 (10日均线)
10.55
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 | 10.05 | 10.19 | 10.04 | 10.12 | +0.2% | 48,750 | 49,387,844 |
| 2024-06-27 | 10.1 | 10.15 | 10.03 | 10.1 | -1.85% | 50,723 | 51,132,506 |
| 2024-06-26 | 10.16 | 10.29 | 10.1 | 10.29 | +1.48% | 51,703 | 52,740,836 |
| 2024-06-25 | 10.13 | 10.22 | 10.11 | 10.14 | +0.1% | 47,092 | 47,833,079 |
| 2024-06-24 | 10.4 | 10.4 | 10.08 | 10.13 | -2.6% | 83,420 | 85,036,702 |
| 2024-06-21 | 10.37 | 10.5 | 10.34 | 10.4 | +0.19% | 37,205 | 38,778,502 |
| 2024-06-20 | 10.6 | 10.63 | 10.36 | 10.38 | -2.08% | 75,292 | 78,648,516 |
| 2024-06-19 | 10.69 | 10.7 | 10.59 | 10.6 | -0.56% | 40,871 | 43,392,372 |
| 2024-06-18 | 10.68 | 10.7 | 10.62 | 10.66 | 0% | 42,085 | 44,861,159 |
| 2024-06-17 | 10.67 | 10.74 | 10.63 | 10.66 | -0.28% | 36,709 | 39,166,750 |
| 2024-06-14 | 10.62 | 10.7 | 10.57 | 10.69 | +0.47% | 60,050 | 63,884,894 |
| 2024-06-13 | 10.8 | 10.8 | 10.61 | 10.64 | -1.39% | 69,671 | 74,353,777 |
| 2024-06-12 | 10.75 | 10.82 | 10.71 | 10.79 | +0.37% | 49,483 | 53,268,345 |
| 2024-06-11 | 10.72 | 10.79 | 10.63 | 10.75 | +0.19% | 48,171 | 51,648,959 |
| 2024-06-07 | 10.69 | 10.75 | 10.64 | 10.73 | +0.94% | 55,735 | 59,670,399 |
| 2024-06-06 | 10.83 | 10.88 | 10.57 | 10.63 | -1.85% | 90,922 | 97,371,131 |
| 2024-06-05 | 10.91 | 10.99 | 10.83 | 10.83 | -1.1% | 72,300 | 78,887,038 |
| 2024-06-04 | 10.74 | 10.96 | 10.72 | 10.95 | +2.34% | 107,998 | 117,308,967 |
| 2024-06-03 | 10.87 | 10.88 | 10.68 | 10.7 | -1.47% | 73,681 | 79,164,357 |
| 2024-05-31 | 10.86 | 10.94 | 10.85 | 10.86 | +0.09% | 49,922 | 54,327,727 |
| 2024-05-30 | 10.81 | 10.85 | 10.73 | 10.85 | +0.37% | 55,790 | 60,331,386 |
| 2024-05-29 | 10.83 | 10.88 | 10.76 | 10.81 | -0.09% | 57,753 | 62,493,001 |
| 2024-05-28 | 10.94 | 10.94 | 10.82 | 10.82 | -1.1% | 60,349 | 65,489,146 |
| 2024-05-27 | 10.89 | 10.95 | 10.84 | 10.94 | +0.64% | 64,830 | 70,607,797 |
| 2024-05-24 | 10.81 | 10.94 | 10.81 | 10.87 | +0.18% | 68,186 | 74,312,625 |
| 2024-05-23 | 11.1 | 11.11 | 10.83 | 10.85 | -2.43% | 151,568 | 165,644,712 |
| 2024-05-22 | 11.1 | 11.15 | 11.08 | 11.12 | +0.18% | 71,643 | 79,642,267 |
| 2024-05-21 | 11.16 | 11.17 | 11.06 | 11.1 | -0.63% | 82,500 | 91,580,309 |
| 2024-05-20 | 11.17 | 11.25 | 11.13 | 11.17 | -0.18% | 89,640 | 100,207,411 |
| 2024-05-17 | 11.13 | 11.19 | 11.06 | 11.19 | +0.45% | 116,147 | 129,197,300 |
| 2024-05-16 | 11.28 | 11.3 | 11.09 | 11.14 | -0.98% | 145,451 | 162,547,837 |
| 2024-05-15 | 11.36 | 11.52 | 11.2 | 11.25 | -1.57% | 162,041 | 183,721,713 |
| 2024-05-14 | 11.3 | 11.53 | 11.29 | 11.43 | +0.79% | 186,889 | 213,533,689 |
| 2024-05-13 | 11.38 | 11.45 | 11.25 | 11.34 | +0.09% | 172,204 | 195,853,770 |
| 2024-05-10 | 11.4 | 11.44 | 11.3 | 11.33 | -0.61% | 116,674 | 132,445,710 |
| 2024-05-09 | 11.24 | 11.42 | 11.21 | 11.4 | +0.97% | 173,570 | 197,269,410 |
| 2024-05-08 | 11.38 | 11.47 | 11.27 | 11.29 | -0.7% | 150,101 | 170,270,378 |
| 2024-05-07 | 11.29 | 11.38 | 11.24 | 11.37 | +0.44% | 166,561 | 188,707,512 |
| 2024-05-06 | 11.2 | 11.34 | 11.18 | 11.32 | +1.8% | 191,530 | 216,240,312 |
| 2024-04-30 | 11.25 | 11.26 | 11.06 | 11.12 | -2.28% | 233,883 | 260,203,623 |
| 2024-04-29 | 11.13 | 11.4 | 11.13 | 11.38 | +3.64% | 326,823 | 370,401,931 |
| 2024-04-26 | 10.86 | 11 | 10.85 | 10.98 | +0.73% | 120,729 | 132,074,610 |
| 2024-04-25 | 10.88 | 10.99 | 10.86 | 10.9 | -0.27% | 77,711 | 84,888,764 |
| 2024-04-24 | 10.88 | 10.93 | 10.76 | 10.93 | +0.55% | 95,037 | 103,059,730 |
| 2024-04-23 | 11.01 | 11.04 | 10.83 | 10.87 | -1.27% | 109,423 | 119,376,284 |
| 2024-04-22 | 11.16 | 11.25 | 10.99 | 11.01 | -1.52% | 147,163 | 163,738,367 |
| 2024-04-19 | 11.16 | 11.25 | 11.11 | 11.18 | +0.09% | 138,957 | 155,572,563 |
| 2024-04-18 | 11.21 | 11.35 | 11.16 | 11.17 | -1.24% | 216,456 | 243,278,535 |
| 2024-04-17 | 10.83 | 11.44 | 10.68 | 11.31 | +2.17% | 335,536 | 373,207,693 |
| 2024-04-16 | 10.75 | 11.63 | 10.7 | 11.07 | +2.5% | 370,245 | 415,174,524 |
| 2024-04-15 | 10.55 | 10.88 | 10.48 | 10.8 | +2.18% | 132,530 | 142,302,343 |
| 2024-04-12 | 10.69 | 10.74 | 10.55 | 10.57 | -1.31% | 79,951 | 84,857,507 |
| 2024-04-11 | 10.66 | 10.8 | 10.66 | 10.71 | -0.28% | 57,094 | 61,356,809 |
| 2024-04-10 | 10.9 | 10.92 | 10.68 | 10.74 | -1.83% | 74,482 | 80,386,348 |
| 2024-04-09 | 10.85 | 10.94 | 10.82 | 10.94 | +0.83% | 58,763 | 63,927,464 |
| 2024-04-08 | 11.02 | 11.03 | 10.85 | 10.85 | -1.63% | 79,679 | 87,058,392 |
| 2024-04-03 | 11.03 | 11.09 | 10.96 | 11.03 | 0% | 64,686 | 71,301,196 |
| 2024-04-02 | 11.11 | 11.16 | 10.97 | 11.03 | -0.9% | 85,645 | 94,465,982 |
| 2024-04-01 | 11 | 11.15 | 10.98 | 11.13 | +1.09% | 91,701 | 101,610,437 |
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：