股票概览
10.1
-1.08%
-0.11
10.12
开盘价
10.3
最高价
10.01
最低价
38,895
成交量
数据更新至: 2024-06-28
技术指标
10.06
MA5 (5日均线)
10.20
MA10 (10日均线)
10.27
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 | 10.12 | 10.3 | 10.01 | 10.1 | -1.08% | 38,895 | 39,576,100 |
| 2024-06-27 | 10.31 | 10.48 | 10.17 | 10.21 | -1.07% | 30,485 | 31,354,929 |
| 2024-06-26 | 9.66 | 10.35 | 9.66 | 10.32 | +5.74% | 47,538 | 48,026,041 |
| 2024-06-25 | 9.89 | 9.99 | 9.66 | 9.76 | -1.41% | 28,379 | 27,803,991 |
| 2024-06-24 | 10.17 | 10.17 | 9.87 | 9.9 | -2.75% | 33,141 | 33,049,309 |
| 2024-06-21 | 10.28 | 10.35 | 10.11 | 10.18 | -0.97% | 28,464 | 29,026,137 |
| 2024-06-20 | 10.46 | 10.52 | 10.23 | 10.28 | -2.47% | 28,257 | 29,244,530 |
| 2024-06-19 | 10.44 | 10.85 | 10.44 | 10.54 | +0.96% | 51,173 | 54,398,916 |
| 2024-06-18 | 10.22 | 10.45 | 10.17 | 10.44 | +1.95% | 29,930 | 31,084,862 |
| 2024-06-17 | 10.32 | 10.32 | 10.21 | 10.24 | -0.49% | 16,778 | 17,208,859 |
| 2024-06-14 | 10.14 | 10.35 | 10.11 | 10.29 | +0.78% | 21,755 | 22,287,400 |
| 2024-06-13 | 10.29 | 10.3 | 10.11 | 10.21 | -0.39% | 22,918 | 23,395,675 |
| 2024-06-12 | 10.06 | 10.42 | 10.06 | 10.25 | +1.28% | 35,277 | 36,121,142 |
| 2024-06-11 | 10 | 10.14 | 9.87 | 10.12 | +0.5% | 27,643 | 27,739,093 |
| 2024-06-07 | 10.06 | 10.2 | 9.97 | 10.07 | +0.6% | 28,336 | 28,551,776 |
| 2024-06-06 | 10.58 | 10.58 | 9.88 | 10.01 | -4.67% | 63,937 | 64,584,567 |
| 2024-06-05 | 10.5 | 10.68 | 10.5 | 10.5 | 0% | 35,739 | 37,825,969 |
| 2024-06-04 | 10.43 | 10.52 | 10.25 | 10.5 | -0.19% | 31,919 | 33,162,182 |
| 2024-06-03 | 10.97 | 10.98 | 10.36 | 10.52 | -4.28% | 80,781 | 85,460,816 |
| 2024-05-31 | 10.97 | 11.05 | 10.97 | 10.99 | -0.09% | 21,914 | 24,133,172 |
| 2024-05-30 | 11.01 | 11.08 | 10.9 | 11 | -0.18% | 19,777 | 21,747,655 |
| 2024-05-29 | 11.01 | 11.1 | 10.97 | 11.02 | +0.18% | 17,369 | 19,144,262 |
| 2024-05-28 | 11.03 | 11.11 | 10.95 | 11 | -0.81% | 16,636 | 18,321,630 |
| 2024-05-27 | 10.95 | 11.09 | 10.87 | 11.09 | +1.46% | 20,249 | 22,201,685 |
| 2024-05-24 | 11.02 | 11.14 | 10.92 | 10.93 | -0.91% | 29,581 | 32,610,533 |
| 2024-05-23 | 11.24 | 11.27 | 11.02 | 11.03 | -2.39% | 40,610 | 45,149,179 |
| 2024-05-22 | 11.23 | 11.35 | 11.22 | 11.3 | -0.26% | 29,916 | 33,750,481 |
| 2024-05-21 | 11.34 | 11.52 | 11.16 | 11.33 | +0.09% | 55,951 | 63,420,838 |
| 2024-05-20 | 11.23 | 11.47 | 11.15 | 11.32 | +0.8% | 47,605 | 53,878,776 |
| 2024-05-17 | 11.16 | 11.25 | 11.07 | 11.23 | +0.72% | 33,925 | 37,944,346 |
| 2024-05-16 | 11.26 | 11.28 | 11.13 | 11.15 | -0.09% | 35,036 | 39,207,742 |
| 2024-05-15 | 11.33 | 11.35 | 11.14 | 11.16 | -1.41% | 35,190 | 39,517,896 |
| 2024-05-14 | 11.2 | 11.34 | 11.17 | 11.32 | +1.43% | 35,242 | 39,739,732 |
| 2024-05-13 | 11.24 | 11.27 | 11.06 | 11.16 | -1.41% | 34,212 | 38,203,667 |
| 2024-05-10 | 11.43 | 11.45 | 11.21 | 11.32 | -0.53% | 40,854 | 46,165,978 |
| 2024-05-09 | 11.3 | 11.45 | 11.28 | 11.38 | +0.98% | 44,083 | 50,209,238 |
| 2024-05-08 | 11.47 | 11.47 | 11.26 | 11.27 | -2.25% | 46,582 | 52,729,561 |
| 2024-05-07 | 11.44 | 11.57 | 11.32 | 11.53 | +0.26% | 62,692 | 71,977,520 |
| 2024-05-06 | 11.91 | 11.92 | 11.37 | 11.5 | -1.88% | 131,988 | 152,337,151 |
| 2024-04-30 | 11.95 | 12.02 | 11.58 | 11.72 | -5.86% | 147,397 | 173,670,794 |
| 2024-04-29 | 12.18 | 12.47 | 12.12 | 12.45 | +2.22% | 105,410 | 129,880,594 |
| 2024-04-26 | 11.99 | 12.29 | 11.95 | 12.18 | +1.5% | 101,560 | 123,735,057 |
| 2024-04-25 | 12.04 | 12.1 | 11.88 | 12 | -1.4% | 75,522 | 90,390,168 |
| 2024-04-24 | 11.92 | 12.22 | 11.9 | 12.17 | +2.53% | 98,486 | 119,399,285 |
| 2024-04-23 | 11.76 | 11.96 | 11.74 | 11.87 | +1.02% | 68,107 | 80,669,418 |
| 2024-04-22 | 11.81 | 11.98 | 11.55 | 11.75 | -2% | 102,978 | 121,131,131 |
| 2024-04-19 | 12.4 | 12.5 | 11.95 | 11.99 | -1.4% | 216,225 | 263,899,904 |
| 2024-04-18 | 11.78 | 12.16 | 11.78 | 12.16 | +10.05% | 134,990 | 163,019,822 |
| 2024-04-17 | 10.66 | 11.05 | 10.65 | 11.05 | +4.74% | 45,219 | 49,363,444 |
| 2024-04-16 | 11.13 | 11.14 | 10.55 | 10.55 | -4.78% | 56,047 | 59,991,314 |
| 2024-04-15 | 11.29 | 11.44 | 10.92 | 11.08 | -2.46% | 51,110 | 56,902,468 |
| 2024-04-12 | 11.5 | 11.6 | 11.32 | 11.36 | -0.79% | 28,958 | 33,157,008 |
| 2024-04-11 | 11.25 | 11.68 | 11.18 | 11.45 | +1.51% | 39,576 | 45,436,990 |
| 2024-04-10 | 11.68 | 11.69 | 11.22 | 11.28 | -3.26% | 51,158 | 58,022,508 |
| 2024-04-09 | 11.57 | 11.73 | 11.53 | 11.66 | +0.6% | 29,581 | 34,437,461 |
| 2024-04-08 | 11.87 | 11.87 | 11.58 | 11.59 | -2.44% | 41,265 | 48,245,702 |
| 2024-04-03 | 12.04 | 12.14 | 11.8 | 11.88 | -2.06% | 43,477 | 51,768,183 |
| 2024-04-02 | 12.2 | 12.29 | 11.93 | 12.13 | -0.74% | 55,144 | 66,733,921 |
| 2024-04-01 | 12.1 | 12.24 | 12.06 | 12.22 | +1.16% | 52,082 | 63,330,155 |
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：