股票概览
10.66
+2.4%
+0.25
10.38
开盘价
10.68
最高价
10.34
最低价
1,207,115
成交量
数据更新至: 2024-06-28
技术指标
10.54
MA5 (5日均线)
10.39
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 | 10.38 | 10.68 | 10.34 | 10.66 | +2.4% | 1,207,115 | 1,273,375,023 |
| 2024-06-27 | 10.49 | 10.73 | 10.38 | 10.41 | -1.33% | 1,278,457 | 1,343,331,485 |
| 2024-06-26 | 10.47 | 10.57 | 10.41 | 10.55 | +0.29% | 784,198 | 823,102,384 |
| 2024-06-25 | 10.5 | 10.63 | 10.32 | 10.52 | -0.19% | 1,243,350 | 1,304,399,556 |
| 2024-06-24 | 10.36 | 10.6 | 10.33 | 10.54 | +1.54% | 1,268,066 | 1,331,755,799 |
| 2024-06-21 | 10.35 | 10.44 | 10.26 | 10.38 | 0% | 752,462 | 780,063,637 |
| 2024-06-20 | 10.24 | 10.41 | 10.2 | 10.38 | +1.27% | 1,004,084 | 1,038,934,568 |
| 2024-06-19 | 10.14 | 10.29 | 10.11 | 10.25 | +0.99% | 948,303 | 967,318,036 |
| 2024-06-18 | 10.03 | 10.16 | 9.88 | 10.15 | +1.2% | 1,106,788 | 1,111,141,768 |
| 2024-06-17 | 9.98 | 10.09 | 9.91 | 10.03 | -0.1% | 1,485,971 | 1,489,045,690 |
| 2024-06-14 | 10.42 | 10.42 | 9.95 | 10.04 | -3.74% | 3,167,038 | 3,202,919,164 |
| 2024-06-13 | 10.36 | 10.61 | 10.33 | 10.43 | +0.87% | 1,417,346 | 1,482,210,240 |
| 2024-06-12 | 10.25 | 10.37 | 10.16 | 10.34 | +0.58% | 1,123,160 | 1,155,687,138 |
| 2024-06-11 | 10.42 | 10.52 | 10.18 | 10.28 | -1.15% | 1,673,154 | 1,724,429,228 |
| 2024-06-07 | 10.14 | 10.43 | 10.08 | 10.4 | +2.46% | 1,573,270 | 1,615,589,439 |
| 2024-06-06 | 10.15 | 10.43 | 10.1 | 10.15 | -0.2% | 1,818,100 | 1,866,582,907 |
| 2024-06-05 | 10.1 | 10.28 | 10.06 | 10.17 | +0.39% | 1,155,253 | 1,176,429,604 |
| 2024-06-04 | 10.08 | 10.18 | 9.94 | 10.13 | +1% | 1,412,383 | 1,423,721,287 |
| 2024-06-03 | 9.71 | 10.15 | 9.68 | 10.03 | +4.7% | 2,589,170 | 2,587,805,696 |
| 2024-05-31 | 9.67 | 9.7 | 9.53 | 9.58 | -0.93% | 1,190,117 | 1,144,007,052 |
| 2024-05-30 | 9.77 | 9.9 | 9.63 | 9.67 | -1.12% | 934,475 | 911,283,806 |
| 2024-05-29 | 9.77 | 9.8 | 9.68 | 9.78 | -0.2% | 844,415 | 822,552,153 |
| 2024-05-28 | 9.54 | 9.91 | 9.52 | 9.8 | +2.62% | 1,498,741 | 1,465,010,177 |
| 2024-05-27 | 9.39 | 9.66 | 9.36 | 9.55 | +1.7% | 1,268,655 | 1,211,048,742 |
| 2024-05-24 | 9.45 | 9.59 | 9.37 | 9.39 | -0.95% | 992,364 | 940,001,189 |
| 2024-05-23 | 9.49 | 9.67 | 9.39 | 9.48 | +0.11% | 1,180,252 | 1,124,254,221 |
| 2024-05-22 | 9.37 | 9.58 | 9.36 | 9.47 | +0.85% | 1,047,313 | 993,543,142 |
| 2024-05-21 | 9.37 | 9.44 | 9.3 | 9.39 | +0.21% | 828,269 | 776,235,679 |
| 2024-05-20 | 9.19 | 9.38 | 9.15 | 9.37 | +1.96% | 1,186,735 | 1,101,502,050 |
| 2024-05-17 | 9.04 | 9.24 | 9.03 | 9.19 | +1.55% | 1,005,267 | 920,840,222 |
| 2024-05-16 | 9.06 | 9.11 | 9.01 | 9.05 | -0.22% | 797,777 | 723,336,947 |
| 2024-05-15 | 9.25 | 9.32 | 9.05 | 9.07 | -2.05% | 919,572 | 840,146,200 |
| 2024-05-14 | 9.28 | 9.29 | 9.15 | 9.26 | -0.22% | 814,081 | 750,896,491 |
| 2024-05-13 | 9.13 | 9.35 | 9.12 | 9.28 | +1.31% | 1,285,228 | 1,188,057,025 |
| 2024-05-10 | 9.13 | 9.18 | 9.06 | 9.16 | +0.33% | 990,858 | 904,526,092 |
| 2024-05-09 | 9.08 | 9.14 | 8.98 | 9.13 | +0.44% | 982,879 | 891,248,590 |
| 2024-05-08 | 9.07 | 9.15 | 9.05 | 9.09 | -0.22% | 735,668 | 668,436,564 |
| 2024-05-07 | 9.23 | 9.27 | 9.06 | 9.11 | -1.19% | 1,069,242 | 976,840,812 |
| 2024-05-06 | 9.24 | 9.29 | 9.1 | 9.22 | -0.22% | 1,210,940 | 1,115,337,765 |
| 2024-04-30 | 9.05 | 9.28 | 9.05 | 9.24 | +1.54% | 1,260,836 | 1,159,562,095 |
| 2024-04-29 | 9.17 | 9.17 | 8.89 | 9.1 | -1.94% | 2,130,816 | 1,924,536,434 |
| 2024-04-26 | 9.32 | 9.4 | 9.22 | 9.28 | -0.64% | 941,555 | 874,202,400 |
| 2024-04-25 | 9.43 | 9.49 | 9.31 | 9.34 | -0.95% | 581,083 | 544,557,829 |
| 2024-04-24 | 9.17 | 9.45 | 9.15 | 9.43 | +2.84% | 1,102,094 | 1,033,119,561 |
| 2024-04-23 | 9.34 | 9.35 | 9.15 | 9.17 | -2.55% | 1,070,749 | 988,362,840 |
| 2024-04-22 | 9.53 | 9.61 | 9.25 | 9.41 | -0.21% | 1,378,765 | 1,298,124,142 |
| 2024-04-19 | 9.42 | 9.52 | 9.37 | 9.43 | -0.42% | 986,685 | 932,047,034 |
| 2024-04-18 | 9.55 | 9.74 | 9.38 | 9.47 | -1.35% | 1,360,404 | 1,295,006,322 |
| 2024-04-17 | 9.42 | 9.62 | 9.31 | 9.6 | +1.37% | 1,237,151 | 1,172,964,289 |
| 2024-04-16 | 9.52 | 9.62 | 9.29 | 9.47 | -0.94% | 1,427,643 | 1,352,049,129 |
| 2024-04-15 | 9.27 | 9.64 | 9.26 | 9.56 | +3.02% | 1,554,818 | 1,473,070,137 |
| 2024-04-12 | 9.39 | 9.45 | 9.19 | 9.28 | -1.17% | 1,013,468 | 943,392,411 |
| 2024-04-11 | 9.39 | 9.49 | 9.31 | 9.39 | -0.53% | 818,327 | 769,181,435 |
| 2024-04-10 | 9.23 | 9.57 | 9.19 | 9.44 | +1.83% | 1,461,011 | 1,376,612,311 |
| 2024-04-09 | 9.5 | 9.5 | 9.18 | 9.27 | -2.93% | 1,571,848 | 1,467,066,391 |
| 2024-04-08 | 8.88 | 9.61 | 8.86 | 9.55 | +7.18% | 2,534,577 | 2,364,784,595 |
| 2024-04-03 | 8.86 | 8.92 | 8.72 | 8.91 | +0.22% | 1,027,632 | 906,974,595 |
| 2024-04-02 | 8.86 | 8.98 | 8.83 | 8.89 | +0.11% | 780,487 | 695,210,736 |
| 2024-04-01 | 9.2 | 9.22 | 8.85 | 8.88 | -3.37% | 1,506,416 | 1,354,452,634 |
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：