股票概览
10.69
+1.42%
+0.15
10.54
开盘价
10.92
最高价
10.45
最低价
54,873
成交量
数据更新至: 2024-06-28
技术指标
10.70
MA5 (5日均线)
11.08
MA10 (10日均线)
10.98
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 | 10.54 | 10.92 | 10.45 | 10.69 | +1.42% | 54,873 | 58,874,957 |
| 2024-06-27 | 10.88 | 10.9 | 10.52 | 10.54 | -3.39% | 63,524 | 67,903,467 |
| 2024-06-26 | 10.56 | 10.97 | 10.29 | 10.91 | +4.3% | 82,959 | 88,859,448 |
| 2024-06-25 | 10.89 | 10.9 | 10.36 | 10.46 | -4.04% | 106,654 | 112,182,757 |
| 2024-06-24 | 11.33 | 11.46 | 10.81 | 10.9 | -5.95% | 125,812 | 139,952,449 |
| 2024-06-21 | 11.18 | 11.69 | 10.95 | 11.59 | +0.78% | 158,400 | 180,376,167 |
| 2024-06-20 | 11.25 | 11.69 | 11.25 | 11.5 | +1.41% | 191,834 | 220,860,102 |
| 2024-06-19 | 11.37 | 11.47 | 11.09 | 11.34 | +0.27% | 141,667 | 159,809,132 |
| 2024-06-18 | 11.55 | 11.6 | 11.22 | 11.31 | -2.16% | 166,903 | 189,352,177 |
| 2024-06-17 | 11 | 11.62 | 10.95 | 11.56 | +2.03% | 212,474 | 241,537,234 |
| 2024-06-14 | 12.5 | 12.5 | 11.33 | 11.33 | -11.14% | 382,854 | 448,323,917 |
| 2024-06-13 | 12.49 | 12.75 | 12.22 | 12.75 | +10.01% | 171,064 | 216,066,785 |
| 2024-06-12 | 11.59 | 11.59 | 11.38 | 11.59 | +9.96% | 139,054 | 161,113,382 |
| 2024-06-11 | 10.22 | 10.59 | 10.08 | 10.54 | +2.63% | 44,003 | 45,660,262 |
| 2024-06-07 | 10.03 | 10.42 | 9.93 | 10.27 | +4.16% | 57,589 | 58,790,137 |
| 2024-06-06 | 10.24 | 11 | 9.86 | 9.86 | -3.8% | 68,163 | 69,710,249 |
| 2024-06-05 | 10.45 | 10.53 | 10.25 | 10.25 | -2.19% | 27,538 | 28,638,135 |
| 2024-06-04 | 10.8 | 10.8 | 10.29 | 10.48 | -3.14% | 40,661 | 42,521,739 |
| 2024-06-03 | 10.97 | 11.02 | 10.74 | 10.82 | -0.55% | 34,119 | 37,051,087 |
| 2024-05-31 | 10.71 | 10.91 | 10.71 | 10.88 | +0.83% | 24,746 | 26,827,126 |
| 2024-05-30 | 10.7 | 11.06 | 10.58 | 10.79 | +0.37% | 31,094 | 33,642,502 |
| 2024-05-29 | 10.68 | 10.9 | 10.63 | 10.75 | +0.37% | 28,077 | 30,296,951 |
| 2024-05-28 | 11 | 11.12 | 10.65 | 10.71 | -2.9% | 47,229 | 51,314,979 |
| 2024-05-27 | 10.83 | 11.07 | 10.55 | 11.03 | +2.51% | 55,409 | 59,981,512 |
| 2024-05-24 | 10.82 | 10.95 | 10.73 | 10.76 | -1.28% | 31,213 | 33,783,833 |
| 2024-05-23 | 11.23 | 11.29 | 10.87 | 10.9 | -2.59% | 47,310 | 52,229,587 |
| 2024-05-22 | 11.06 | 11.22 | 11 | 11.19 | +1.73% | 43,470 | 48,426,712 |
| 2024-05-21 | 11.09 | 11.12 | 10.96 | 11 | -0.72% | 27,623 | 30,481,040 |
| 2024-05-20 | 11.14 | 11.22 | 11.03 | 11.08 | -1.07% | 46,225 | 51,231,315 |
| 2024-05-17 | 10.91 | 11.25 | 10.9 | 11.2 | +2.28% | 58,861 | 65,357,920 |
| 2024-05-16 | 10.82 | 11 | 10.82 | 10.95 | +1.48% | 38,160 | 41,742,248 |
| 2024-05-15 | 10.88 | 10.97 | 10.73 | 10.79 | -0.92% | 30,765 | 33,448,831 |
| 2024-05-14 | 10.74 | 10.93 | 10.74 | 10.89 | +1.4% | 28,864 | 31,257,558 |
| 2024-05-13 | 10.8 | 10.93 | 10.57 | 10.74 | -1.29% | 29,943 | 32,020,769 |
| 2024-05-10 | 11.06 | 11.1 | 10.8 | 10.88 | -1.36% | 29,258 | 31,905,454 |
| 2024-05-09 | 10.77 | 11.03 | 10.77 | 11.03 | +2.22% | 38,049 | 41,741,312 |
| 2024-05-08 | 11 | 11 | 10.78 | 10.79 | -1.82% | 25,442 | 27,658,653 |
| 2024-05-07 | 10.94 | 11.02 | 10.86 | 10.99 | +0.46% | 30,522 | 33,455,782 |
| 2024-05-06 | 10.85 | 10.99 | 10.8 | 10.94 | +1.67% | 39,420 | 42,885,419 |
| 2024-04-30 | 10.93 | 11 | 10.71 | 10.76 | +0.09% | 42,555 | 46,111,276 |
| 2024-04-29 | 10.68 | 10.89 | 10.6 | 10.75 | +0.66% | 58,296 | 62,919,539 |
| 2024-04-26 | 10.67 | 10.73 | 10.55 | 10.68 | +0.19% | 33,927 | 36,161,381 |
| 2024-04-25 | 10.52 | 10.75 | 10.48 | 10.66 | +0.85% | 23,838 | 25,393,945 |
| 2024-04-24 | 10.35 | 10.57 | 10.3 | 10.57 | +2.13% | 28,447 | 29,777,172 |
| 2024-04-23 | 10.3 | 10.43 | 10.25 | 10.35 | +1.27% | 22,484 | 23,261,057 |
| 2024-04-22 | 10.21 | 10.33 | 9.95 | 10.22 | -0.97% | 29,736 | 30,191,158 |
| 2024-04-19 | 10.23 | 10.43 | 10.04 | 10.32 | +1.78% | 34,076 | 34,897,008 |
| 2024-04-18 | 10.25 | 10.33 | 10.12 | 10.14 | -0.88% | 26,672 | 27,274,931 |
| 2024-04-17 | 9.65 | 10.25 | 9.63 | 10.23 | +7.35% | 44,178 | 44,533,869 |
| 2024-04-16 | 10.05 | 10.15 | 9.53 | 9.53 | -6.48% | 44,780 | 43,681,485 |
| 2024-04-15 | 10.42 | 10.6 | 9.92 | 10.19 | -2.95% | 36,234 | 37,114,919 |
| 2024-04-12 | 10.54 | 11.04 | 10.5 | 10.5 | +0.48% | 30,251 | 32,336,423 |
| 2024-04-11 | 10.45 | 10.64 | 10.36 | 10.45 | -0.38% | 20,293 | 21,336,809 |
| 2024-04-10 | 10.94 | 10.94 | 10.39 | 10.49 | -3.23% | 34,436 | 36,386,520 |
| 2024-04-09 | 10.65 | 10.91 | 10.65 | 10.84 | +1.12% | 20,970 | 22,665,436 |
| 2024-04-08 | 11.18 | 11.18 | 10.71 | 10.72 | -5.38% | 59,468 | 65,205,933 |
| 2024-04-03 | 10.87 | 11.42 | 10.87 | 11.33 | +3.56% | 85,042 | 95,557,283 |
| 2024-04-02 | 11.07 | 11.42 | 10.92 | 10.94 | -1.26% | 42,168 | 46,615,882 |
| 2024-04-01 | 10.81 | 11.09 | 10.81 | 11.08 | +2.5% | 34,412 | 37,782,903 |
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：