股票概览
10.17
+2.01%
+0.2
10.02
开盘价
10.25
最高价
9.98
最低价
47,565
成交量
数据更新至: 2024-06-28
技术指标
10.20
MA5 (5日均线)
10.33
MA10 (10日均线)
10.76
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 | 10.02 | 10.25 | 9.98 | 10.17 | +2.01% | 47,565 | 48,198,321 |
| 2024-06-27 | 10.05 | 10.11 | 9.97 | 9.97 | -4.13% | 39,247 | 39,297,513 |
| 2024-06-26 | 10.26 | 10.43 | 10.2 | 10.4 | +1.17% | 47,367 | 48,839,432 |
| 2024-06-25 | 10.19 | 10.35 | 10.15 | 10.28 | +0.78% | 36,296 | 37,290,426 |
| 2024-06-24 | 10.43 | 10.43 | 10.15 | 10.2 | -2.3% | 43,349 | 44,498,409 |
| 2024-06-21 | 10.27 | 10.51 | 10.23 | 10.44 | +1.75% | 38,463 | 40,042,526 |
| 2024-06-20 | 10.43 | 10.53 | 10.21 | 10.26 | -1.63% | 49,843 | 51,586,383 |
| 2024-06-19 | 10.58 | 10.59 | 10.37 | 10.43 | -1.32% | 48,073 | 50,274,194 |
| 2024-06-18 | 10.55 | 10.66 | 10.5 | 10.57 | 0% | 44,399 | 46,982,806 |
| 2024-06-17 | 10.81 | 10.93 | 10.52 | 10.57 | -2.49% | 73,369 | 78,212,171 |
| 2024-06-14 | 10.86 | 10.92 | 10.67 | 10.84 | -0.73% | 64,353 | 69,518,264 |
| 2024-06-13 | 11.13 | 11.13 | 10.82 | 10.92 | -1.53% | 66,323 | 72,516,176 |
| 2024-06-12 | 11.05 | 11.18 | 11.04 | 11.09 | -0.27% | 41,469 | 46,060,838 |
| 2024-06-11 | 11.17 | 11.23 | 10.94 | 11.12 | -1.24% | 54,866 | 60,893,767 |
| 2024-06-07 | 11.14 | 11.29 | 10.98 | 11.26 | +1.35% | 74,254 | 82,629,555 |
| 2024-06-06 | 11.2 | 11.25 | 10.93 | 11.11 | -0.8% | 90,517 | 100,206,545 |
| 2024-06-05 | 11.45 | 11.51 | 11.17 | 11.2 | -2.44% | 50,787 | 57,550,827 |
| 2024-06-04 | 11.33 | 11.53 | 11.25 | 11.48 | +1.32% | 48,677 | 55,571,271 |
| 2024-06-03 | 11.5 | 11.68 | 11.23 | 11.33 | -1.82% | 72,204 | 82,643,711 |
| 2024-05-31 | 11.51 | 11.64 | 11.36 | 11.54 | 0% | 98,695 | 113,136,051 |
| 2024-05-30 | 11.85 | 11.95 | 11.5 | 11.54 | -2.78% | 88,371 | 103,123,748 |
| 2024-05-29 | 11.89 | 11.89 | 11.67 | 11.87 | -0.25% | 59,758 | 70,439,814 |
| 2024-05-28 | 11.95 | 12.03 | 11.85 | 11.9 | -0.83% | 58,921 | 70,277,206 |
| 2024-05-27 | 12.08 | 12.34 | 11.92 | 12 | -0.33% | 70,177 | 84,693,483 |
| 2024-05-24 | 11.78 | 12.17 | 11.74 | 12.04 | +1.86% | 90,521 | 109,003,940 |
| 2024-05-23 | 11.86 | 12.12 | 11.76 | 11.82 | -0.84% | 59,422 | 70,745,655 |
| 2024-05-22 | 12.23 | 12.3 | 11.83 | 11.92 | -3.09% | 128,671 | 153,995,003 |
| 2024-05-21 | 11.8 | 12.5 | 11.8 | 12.3 | +4.95% | 216,178 | 265,378,608 |
| 2024-05-20 | 11.57 | 11.72 | 11.5 | 11.72 | +1.3% | 58,690 | 68,238,660 |
| 2024-05-17 | 11.69 | 11.75 | 11.3 | 11.57 | -0.94% | 92,213 | 105,813,318 |
| 2024-05-16 | 11.82 | 11.96 | 11.65 | 11.68 | -1.43% | 63,710 | 74,944,439 |
| 2024-05-15 | 11.91 | 12.19 | 11.84 | 11.85 | -0.84% | 90,912 | 109,125,678 |
| 2024-05-14 | 11.7 | 12.08 | 11.66 | 11.95 | +2.4% | 111,446 | 132,919,051 |
| 2024-05-13 | 11.67 | 11.72 | 11.52 | 11.67 | +0.34% | 80,435 | 93,636,387 |
| 2024-05-10 | 11.72 | 11.78 | 11.58 | 11.63 | -0.26% | 60,327 | 70,402,676 |
| 2024-05-09 | 11.52 | 11.72 | 11.45 | 11.66 | +1.22% | 56,121 | 65,164,827 |
| 2024-05-08 | 11.58 | 11.6 | 11.42 | 11.52 | -0.6% | 52,065 | 59,885,755 |
| 2024-05-07 | 11.73 | 11.76 | 11.5 | 11.59 | -1.19% | 86,754 | 100,717,504 |
| 2024-05-06 | 11.62 | 11.76 | 11.55 | 11.73 | +1.56% | 91,076 | 106,180,313 |
| 2024-04-30 | 11.35 | 11.65 | 11.33 | 11.55 | +1.67% | 84,487 | 97,570,809 |
| 2024-04-29 | 11.33 | 11.43 | 11.29 | 11.36 | +0.18% | 77,381 | 87,873,781 |
| 2024-04-26 | 11.37 | 11.53 | 11.27 | 11.34 | -1.05% | 66,065 | 75,132,792 |
| 2024-04-25 | 11.48 | 11.62 | 11.4 | 11.46 | -0.61% | 61,481 | 70,620,749 |
| 2024-04-24 | 11.52 | 11.65 | 11.42 | 11.53 | -1.2% | 57,401 | 66,102,633 |
| 2024-04-23 | 11.7 | 11.78 | 11.48 | 11.67 | -0.43% | 87,186 | 101,398,380 |
| 2024-04-22 | 11.5 | 11.83 | 11.46 | 11.72 | +2.09% | 120,356 | 140,836,266 |
| 2024-04-19 | 11.25 | 11.5 | 11.19 | 11.48 | +1.59% | 85,369 | 97,458,956 |
| 2024-04-18 | 11.12 | 11.42 | 11.12 | 11.3 | +1.25% | 96,452 | 109,089,109 |
| 2024-04-17 | 10.8 | 11.17 | 10.8 | 11.16 | +2.95% | 78,913 | 87,445,643 |
| 2024-04-16 | 11.13 | 11.17 | 10.83 | 10.84 | -2.61% | 86,371 | 94,744,783 |
| 2024-04-15 | 10.91 | 11.2 | 10.73 | 11.13 | +2.02% | 97,610 | 107,789,056 |
| 2024-04-12 | 10.85 | 10.97 | 10.75 | 10.91 | -0.55% | 79,348 | 86,244,427 |
| 2024-04-11 | 10.91 | 11.03 | 10.87 | 10.97 | -0.27% | 38,908 | 42,724,803 |
| 2024-04-10 | 11.05 | 11.1 | 10.87 | 11 | -0.18% | 48,321 | 53,061,675 |
| 2024-04-09 | 10.96 | 11.02 | 10.86 | 11.02 | +0.36% | 44,359 | 48,535,450 |
| 2024-04-08 | 11.08 | 11.17 | 10.98 | 10.98 | -0.9% | 55,033 | 60,885,969 |
| 2024-04-03 | 11 | 11.1 | 10.92 | 11.08 | +0.64% | 63,362 | 69,792,559 |
| 2024-04-02 | 10.97 | 11.01 | 10.85 | 11.01 | +0.55% | 54,143 | 59,224,123 |
| 2024-04-01 | 10.8 | 10.96 | 10.76 | 10.95 | +1.39% | 63,832 | 69,459,444 |
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：