股票概览
10.41
+0.87%
+0.09
10.27
开盘价
10.56
最高价
10.25
最低价
114,077
成交量
数据更新至: 2024-06-28
技术指标
10.43
MA5 (5日均线)
10.57
MA10 (10日均线)
10.88
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 | 10.27 | 10.56 | 10.25 | 10.41 | +0.87% | 114,077 | 119,215,870 |
| 2024-06-27 | 10.41 | 10.49 | 10.3 | 10.32 | -1.62% | 99,675 | 103,409,834 |
| 2024-06-26 | 10.42 | 10.49 | 10.24 | 10.49 | +0.29% | 117,357 | 121,582,021 |
| 2024-06-25 | 10.48 | 10.54 | 10.37 | 10.46 | 0% | 101,411 | 106,150,350 |
| 2024-06-24 | 10.56 | 10.6 | 10.39 | 10.46 | -1.69% | 122,104 | 128,007,567 |
| 2024-06-21 | 10.81 | 10.9 | 10.64 | 10.64 | -1.57% | 126,742 | 136,313,899 |
| 2024-06-20 | 10.67 | 10.92 | 10.64 | 10.81 | +1.79% | 208,173 | 224,699,676 |
| 2024-06-19 | 10.73 | 10.78 | 10.58 | 10.62 | -0.93% | 142,964 | 152,691,173 |
| 2024-06-18 | 10.79 | 10.82 | 10.66 | 10.72 | -0.19% | 135,364 | 145,418,191 |
| 2024-06-17 | 10.91 | 10.93 | 10.68 | 10.74 | -1.65% | 131,153 | 141,320,559 |
| 2024-06-14 | 10.86 | 10.98 | 10.82 | 10.92 | -0.18% | 123,970 | 135,244,951 |
| 2024-06-13 | 11.09 | 11.09 | 10.81 | 10.94 | -1.08% | 169,918 | 185,641,900 |
| 2024-06-12 | 11.06 | 11.17 | 10.97 | 11.06 | +0.09% | 120,813 | 133,811,125 |
| 2024-06-11 | 11 | 11.09 | 10.85 | 11.05 | -1.07% | 174,340 | 191,695,421 |
| 2024-06-07 | 11.39 | 11.42 | 11.07 | 11.17 | -0.98% | 223,495 | 249,619,282 |
| 2024-06-06 | 11.24 | 11.42 | 11.2 | 11.28 | +1.08% | 183,768 | 208,054,286 |
| 2024-06-05 | 11.33 | 11.35 | 11.15 | 11.16 | -2.79% | 196,901 | 221,346,809 |
| 2024-06-04 | 11.24 | 11.58 | 11.17 | 11.48 | +2.23% | 228,276 | 259,596,974 |
| 2024-06-03 | 11.51 | 11.55 | 11.1 | 11.23 | -3.61% | 325,547 | 367,578,533 |
| 2024-05-31 | 11.78 | 11.86 | 11.57 | 11.65 | -1.1% | 260,771 | 304,782,680 |
| 2024-05-30 | 12.45 | 12.48 | 11.74 | 11.78 | -4.23% | 481,793 | 580,555,940 |
| 2024-05-29 | 11.64 | 12.32 | 11.51 | 12.3 | +6.4% | 542,595 | 654,637,575 |
| 2024-05-28 | 11.47 | 11.74 | 11.42 | 11.56 | +1.4% | 274,585 | 318,467,638 |
| 2024-05-27 | 11.13 | 11.41 | 11.13 | 11.4 | +2.33% | 184,925 | 208,462,390 |
| 2024-05-24 | 11.03 | 11.19 | 11.01 | 11.14 | +1% | 141,543 | 157,437,090 |
| 2024-05-23 | 11.25 | 11.25 | 10.97 | 11.03 | -3.5% | 241,265 | 267,674,335 |
| 2024-05-22 | 11.45 | 11.66 | 11.38 | 11.43 | 0% | 156,987 | 180,363,429 |
| 2024-05-21 | 11.82 | 11.88 | 11.36 | 11.43 | -3.87% | 348,271 | 403,134,106 |
| 2024-05-20 | 11.55 | 11.89 | 11.43 | 11.89 | +4.39% | 423,189 | 495,736,764 |
| 2024-05-17 | 11.28 | 11.43 | 11.15 | 11.39 | +1.52% | 185,632 | 209,368,676 |
| 2024-05-16 | 11.64 | 11.72 | 11.2 | 11.22 | -2.69% | 244,679 | 279,334,630 |
| 2024-05-15 | 11.55 | 11.7 | 11.44 | 11.53 | -0.35% | 140,947 | 163,260,482 |
| 2024-05-14 | 11.6 | 11.73 | 11.45 | 11.57 | +0.35% | 184,110 | 213,067,309 |
| 2024-05-13 | 11.6 | 11.64 | 11.37 | 11.53 | -1.79% | 217,746 | 250,536,841 |
| 2024-05-10 | 11.95 | 12.05 | 11.58 | 11.74 | -0.76% | 259,846 | 304,277,136 |
| 2024-05-09 | 11.33 | 11.87 | 11.33 | 11.83 | +4.88% | 397,455 | 462,781,017 |
| 2024-05-08 | 11.29 | 11.45 | 11.2 | 11.28 | -0.09% | 270,730 | 305,996,096 |
| 2024-05-07 | 11.33 | 11.49 | 11.26 | 11.29 | 0% | 210,884 | 239,423,249 |
| 2024-05-06 | 11.49 | 11.49 | 11.08 | 11.29 | -0.62% | 320,755 | 361,005,900 |
| 2024-04-30 | 11.48 | 11.78 | 11.34 | 11.36 | -0.53% | 234,301 | 269,551,372 |
| 2024-04-29 | 11.55 | 11.58 | 11.28 | 11.42 | -1.97% | 331,448 | 378,743,917 |
| 2024-04-26 | 11.5 | 11.7 | 11.24 | 11.65 | -2.1% | 477,748 | 549,220,190 |
| 2024-04-25 | 11.8 | 12.04 | 11.49 | 11.9 | -0.34% | 351,714 | 415,037,099 |
| 2024-04-24 | 11.4 | 11.96 | 11.17 | 11.94 | +6.23% | 424,275 | 493,937,870 |
| 2024-04-23 | 11.51 | 11.6 | 11.18 | 11.24 | -3.85% | 422,488 | 478,113,088 |
| 2024-04-22 | 12.04 | 12.18 | 11.68 | 11.69 | -2.42% | 285,119 | 338,792,820 |
| 2024-04-19 | 11.97 | 12.34 | 11.87 | 11.98 | +0.08% | 354,561 | 428,287,812 |
| 2024-04-18 | 11.85 | 12.01 | 11.76 | 11.97 | +0.25% | 299,261 | 356,468,238 |
| 2024-04-17 | 11.78 | 11.94 | 11.63 | 11.94 | +1.53% | 316,403 | 374,209,943 |
| 2024-04-16 | 11.98 | 12.25 | 11.7 | 11.76 | -2.49% | 394,544 | 471,568,810 |
| 2024-04-15 | 11.89 | 12.08 | 11.55 | 12.06 | +1.43% | 386,669 | 458,346,730 |
| 2024-04-12 | 11.91 | 11.98 | 11.75 | 11.89 | +0.51% | 302,300 | 359,679,823 |
| 2024-04-11 | 11.52 | 12.1 | 11.45 | 11.83 | +1.11% | 389,912 | 460,765,069 |
| 2024-04-10 | 11.81 | 11.99 | 11.57 | 11.7 | -0.85% | 316,048 | 371,002,751 |
| 2024-04-09 | 11.51 | 11.84 | 11.43 | 11.8 | +1.46% | 397,877 | 465,422,261 |
| 2024-04-08 | 11.55 | 12.12 | 11.52 | 11.63 | +0.35% | 677,798 | 801,441,625 |
| 2024-04-03 | 11.67 | 11.73 | 11.3 | 11.59 | -0.26% | 537,873 | 621,462,410 |
| 2024-04-02 | 11.54 | 11.64 | 11.43 | 11.62 | +0.61% | 296,426 | 342,485,999 |
| 2024-04-01 | 11.53 | 11.64 | 11.37 | 11.55 | +1.49% | 325,437 | 374,244,341 |
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：