股票概览
10.21
-0.39%
-0.04
10.21
开盘价
10.36
最高价
10.16
最低价
42,291
成交量
数据更新至: 2024-06-28
技术指标
10.24
MA5 (5日均线)
10.42
MA10 (10日均线)
10.69
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 | 10.21 | 10.36 | 10.16 | 10.21 | -0.39% | 42,291 | 43,444,109 |
| 2024-06-27 | 10.37 | 10.47 | 10.22 | 10.25 | -1.06% | 43,058 | 44,487,354 |
| 2024-06-26 | 10.2 | 10.38 | 10.15 | 10.36 | +1.07% | 31,637 | 32,555,525 |
| 2024-06-25 | 10.13 | 10.34 | 10.12 | 10.25 | +1.28% | 45,482 | 46,553,171 |
| 2024-06-24 | 10.33 | 10.33 | 10.1 | 10.12 | -2.13% | 50,849 | 51,749,123 |
| 2024-06-21 | 10.42 | 10.52 | 10.33 | 10.34 | -0.67% | 47,682 | 49,586,832 |
| 2024-06-20 | 10.81 | 10.83 | 10.4 | 10.41 | -4.06% | 81,887 | 86,599,434 |
| 2024-06-19 | 10.78 | 10.9 | 10.74 | 10.85 | +0.84% | 76,961 | 83,418,075 |
| 2024-06-18 | 10.69 | 10.8 | 10.66 | 10.76 | +0.94% | 31,473 | 33,792,409 |
| 2024-06-17 | 10.68 | 10.73 | 10.58 | 10.66 | -0.65% | 33,756 | 36,030,032 |
| 2024-06-14 | 10.69 | 10.84 | 10.63 | 10.73 | +0.37% | 64,931 | 69,736,583 |
| 2024-06-13 | 10.86 | 10.9 | 10.61 | 10.69 | -1.57% | 74,641 | 80,165,505 |
| 2024-06-12 | 10.84 | 10.92 | 10.79 | 10.86 | +0.18% | 43,752 | 47,446,225 |
| 2024-06-11 | 10.94 | 10.97 | 10.77 | 10.84 | -1.19% | 68,586 | 74,403,201 |
| 2024-06-07 | 10.83 | 11.03 | 10.83 | 10.97 | +1.29% | 57,107 | 62,491,975 |
| 2024-06-06 | 11.02 | 11.08 | 10.76 | 10.83 | -1.63% | 80,145 | 86,998,923 |
| 2024-06-05 | 11.22 | 11.26 | 11 | 11.01 | -2.31% | 78,246 | 86,761,521 |
| 2024-06-04 | 11.07 | 11.32 | 11.01 | 11.27 | +1.81% | 72,371 | 81,017,126 |
| 2024-06-03 | 11.22 | 11.23 | 11.01 | 11.07 | -1.34% | 73,981 | 81,994,520 |
| 2024-05-31 | 11.23 | 11.34 | 11.19 | 11.22 | -0.09% | 58,592 | 65,892,728 |
| 2024-05-30 | 11.4 | 11.44 | 11.18 | 11.23 | -1.84% | 116,976 | 131,681,199 |
| 2024-05-29 | 11.51 | 11.72 | 11.35 | 11.44 | -0.44% | 149,331 | 171,991,323 |
| 2024-05-28 | 12.19 | 12.3 | 11.45 | 11.49 | -1.96% | 290,598 | 348,446,225 |
| 2024-05-27 | 11.4 | 11.75 | 11.21 | 11.72 | +1.82% | 146,556 | 167,414,853 |
| 2024-05-24 | 11.77 | 11.77 | 11.46 | 11.51 | -2.37% | 115,637 | 133,943,771 |
| 2024-05-23 | 12.04 | 12.13 | 11.72 | 11.79 | -3.04% | 170,068 | 202,226,727 |
| 2024-05-22 | 12.13 | 12.47 | 12.02 | 12.16 | +0.83% | 265,699 | 325,475,772 |
| 2024-05-21 | 12.16 | 12.26 | 12 | 12.06 | -0.9% | 143,494 | 173,697,214 |
| 2024-05-20 | 12.5 | 12.5 | 12.06 | 12.17 | -3.26% | 324,368 | 395,110,266 |
| 2024-05-17 | 11.92 | 12.79 | 11.82 | 12.58 | +6.16% | 425,298 | 520,442,240 |
| 2024-05-16 | 11.59 | 12.06 | 11.55 | 11.85 | +2.24% | 263,763 | 314,003,606 |
| 2024-05-15 | 11.51 | 11.77 | 11.46 | 11.59 | +0.43% | 106,555 | 123,976,222 |
| 2024-05-14 | 11.68 | 11.77 | 11.49 | 11.54 | -1.37% | 135,403 | 157,291,886 |
| 2024-05-13 | 11.64 | 11.84 | 11.51 | 11.7 | -0.26% | 111,605 | 130,406,618 |
| 2024-05-10 | 11.4 | 11.88 | 11.35 | 11.73 | +2.62% | 187,764 | 218,812,304 |
| 2024-05-09 | 11.23 | 11.54 | 11.23 | 11.43 | +1.6% | 83,120 | 94,866,911 |
| 2024-05-08 | 11.46 | 11.49 | 11.23 | 11.25 | -2.6% | 93,068 | 105,389,964 |
| 2024-05-07 | 11.5 | 11.68 | 11.4 | 11.55 | -0.17% | 115,664 | 133,061,225 |
| 2024-05-06 | 11.83 | 11.85 | 11.56 | 11.57 | +0.43% | 139,994 | 163,693,005 |
| 2024-04-30 | 11.81 | 11.84 | 11.5 | 11.52 | -4% | 187,538 | 217,840,558 |
| 2024-04-29 | 11.38 | 12.07 | 11.35 | 12 | +4.99% | 274,383 | 324,583,500 |
| 2024-04-26 | 11.15 | 11.44 | 11.13 | 11.43 | +2.14% | 118,224 | 134,041,723 |
| 2024-04-25 | 11.04 | 11.3 | 11.03 | 11.19 | +0.81% | 102,512 | 114,719,586 |
| 2024-04-24 | 10.98 | 11.13 | 10.81 | 11.1 | +1.09% | 91,213 | 100,029,913 |
| 2024-04-23 | 10.97 | 11.23 | 10.88 | 10.98 | +0.09% | 82,279 | 90,609,891 |
| 2024-04-22 | 11.04 | 11.15 | 10.91 | 10.97 | -0.54% | 63,689 | 69,962,052 |
| 2024-04-19 | 11.05 | 11.15 | 10.96 | 11.03 | -0.36% | 61,799 | 68,329,073 |
| 2024-04-18 | 11.29 | 11.29 | 11.05 | 11.07 | -0.81% | 87,228 | 97,115,290 |
| 2024-04-17 | 10.89 | 11.18 | 10.89 | 11.16 | +2.48% | 103,209 | 114,363,353 |
| 2024-04-16 | 10.99 | 11.09 | 10.8 | 10.89 | -0.91% | 116,242 | 127,209,232 |
| 2024-04-15 | 10.92 | 11.14 | 10.75 | 10.99 | +0.64% | 87,547 | 96,046,725 |
| 2024-04-12 | 11.18 | 11.22 | 10.9 | 10.92 | -1.89% | 84,707 | 93,406,249 |
| 2024-04-11 | 11.05 | 11.22 | 11.02 | 11.13 | +0.18% | 62,865 | 70,145,577 |
| 2024-04-10 | 11.38 | 11.39 | 11.01 | 11.11 | -2.2% | 94,653 | 105,571,798 |
| 2024-04-09 | 11.26 | 11.38 | 11.23 | 11.36 | +1.16% | 53,013 | 59,964,306 |
| 2024-04-08 | 11.58 | 11.58 | 11.22 | 11.23 | -3.19% | 118,278 | 134,274,976 |
| 2024-04-03 | 11.61 | 11.67 | 11.53 | 11.6 | -0.94% | 71,438 | 82,788,445 |
| 2024-04-02 | 11.82 | 11.85 | 11.59 | 11.71 | -1.43% | 109,344 | 127,875,323 |
| 2024-04-01 | 11.64 | 11.88 | 11.63 | 11.88 | +2.15% | 123,736 | 146,213,617 |
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：