股票概览
10.13
+0.4%
+0.04
10.1
开盘价
10.24
最高价
10
最低价
49,794
成交量
数据更新至: 2024-06-28
技术指标
10.19
MA5 (5日均线)
10.44
MA10 (10日均线)
10.93
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 | 10.1 | 10.24 | 10 | 10.13 | +0.4% | 49,794 | 50,520,025 |
| 2024-06-27 | 10.41 | 10.41 | 10.07 | 10.09 | -2.42% | 32,771 | 33,292,419 |
| 2024-06-26 | 10.26 | 10.4 | 10.22 | 10.34 | +0.88% | 34,557 | 35,581,905 |
| 2024-06-25 | 10.09 | 10.42 | 10.09 | 10.25 | +1.08% | 40,830 | 41,969,399 |
| 2024-06-24 | 10.38 | 10.53 | 10.12 | 10.14 | -3.06% | 58,666 | 60,354,943 |
| 2024-06-21 | 10.38 | 10.55 | 10.34 | 10.46 | +0.29% | 37,189 | 38,851,661 |
| 2024-06-20 | 10.74 | 10.74 | 10.4 | 10.43 | -1.6% | 36,030 | 37,815,529 |
| 2024-06-19 | 10.87 | 11.05 | 10.55 | 10.6 | -3.11% | 66,933 | 71,708,226 |
| 2024-06-18 | 11.08 | 11.08 | 10.85 | 10.94 | -0.64% | 51,044 | 55,833,435 |
| 2024-06-17 | 10.94 | 11.06 | 10.88 | 11.01 | -0.54% | 54,242 | 59,475,916 |
| 2024-06-14 | 11.07 | 11.13 | 10.87 | 11.07 | 0% | 49,161 | 54,147,391 |
| 2024-06-13 | 11.13 | 11.32 | 10.98 | 11.07 | -1.86% | 45,185 | 50,072,842 |
| 2024-06-12 | 11.26 | 11.41 | 11.12 | 11.28 | +0.53% | 47,254 | 53,364,257 |
| 2024-06-11 | 11.45 | 11.5 | 11.06 | 11.22 | -2.43% | 66,360 | 74,202,894 |
| 2024-06-07 | 11.37 | 11.56 | 11.14 | 11.5 | +1.68% | 57,788 | 65,683,023 |
| 2024-06-06 | 11.75 | 11.77 | 11.2 | 11.31 | -3.99% | 78,264 | 89,389,411 |
| 2024-06-05 | 12.05 | 12.09 | 11.73 | 11.78 | -2.4% | 64,632 | 76,734,354 |
| 2024-06-04 | 11.46 | 12.1 | 11.43 | 12.07 | +5.41% | 107,716 | 127,740,968 |
| 2024-06-03 | 11.53 | 11.73 | 11.35 | 11.45 | -0.69% | 43,158 | 49,770,607 |
| 2024-05-31 | 11.45 | 11.68 | 11.45 | 11.53 | +0.17% | 42,757 | 49,418,771 |
| 2024-05-30 | 11.36 | 11.62 | 11.26 | 11.51 | +1.23% | 62,954 | 72,554,509 |
| 2024-05-29 | 11.45 | 11.52 | 11.21 | 11.37 | -0.79% | 67,265 | 76,580,996 |
| 2024-05-28 | 11.4 | 11.6 | 11.25 | 11.46 | +0.53% | 76,555 | 87,701,520 |
| 2024-05-27 | 11.42 | 11.52 | 11.22 | 11.4 | +0.09% | 59,373 | 67,199,395 |
| 2024-05-24 | 11.5 | 11.64 | 11.38 | 11.39 | -1.21% | 41,198 | 47,341,330 |
| 2024-05-23 | 11.62 | 11.69 | 11.42 | 11.53 | -0.86% | 58,555 | 67,576,887 |
| 2024-05-22 | 11.92 | 12.15 | 11.54 | 11.63 | -2.92% | 122,933 | 143,564,463 |
| 2024-05-21 | 11.98 | 12.2 | 11.91 | 11.98 | 0% | 66,701 | 80,226,047 |
| 2024-05-20 | 12.17 | 12.26 | 11.9 | 11.98 | -1.24% | 84,726 | 101,933,431 |
| 2024-05-17 | 12.18 | 12.31 | 11.97 | 12.13 | -1.14% | 65,846 | 79,700,439 |
| 2024-05-16 | 12.66 | 12.76 | 12.16 | 12.27 | -2.93% | 127,789 | 158,313,802 |
| 2024-05-15 | 12.89 | 13 | 12.53 | 12.64 | -1.71% | 109,502 | 139,416,681 |
| 2024-05-14 | 12.63 | 13.04 | 12.31 | 12.86 | +1.42% | 208,800 | 266,412,048 |
| 2024-05-13 | 11.54 | 12.68 | 11.34 | 12.68 | +9.97% | 228,292 | 280,576,930 |
| 2024-05-10 | 11.63 | 11.63 | 11.3 | 11.53 | +0.09% | 63,323 | 72,641,268 |
| 2024-05-09 | 11.58 | 11.72 | 11.47 | 11.52 | -0.52% | 57,702 | 66,794,460 |
| 2024-05-08 | 11.48 | 11.68 | 11.48 | 11.58 | +0.61% | 55,874 | 64,653,206 |
| 2024-05-07 | 11.28 | 11.74 | 11.28 | 11.51 | +1.95% | 99,473 | 114,770,963 |
| 2024-05-06 | 11.3 | 11.4 | 11.15 | 11.29 | +1.44% | 76,193 | 85,777,767 |
| 2024-04-30 | 11.16 | 11.24 | 10.94 | 11.13 | +0.63% | 93,645 | 104,173,201 |
| 2024-04-29 | 10.43 | 11.2 | 10.4 | 11.06 | +6.86% | 136,938 | 150,545,972 |
| 2024-04-26 | 10.29 | 10.5 | 10.26 | 10.35 | 0% | 59,594 | 61,770,804 |
| 2024-04-25 | 10.26 | 10.39 | 10.19 | 10.35 | +0.98% | 34,703 | 35,721,806 |
| 2024-04-24 | 10.09 | 10.26 | 10.05 | 10.25 | +1.59% | 38,893 | 39,487,318 |
| 2024-04-23 | 10.2 | 10.32 | 10.07 | 10.09 | -1.27% | 37,949 | 38,531,042 |
| 2024-04-22 | 10.15 | 10.32 | 10.06 | 10.22 | +1.49% | 49,207 | 50,143,663 |
| 2024-04-19 | 10.2 | 10.24 | 10.02 | 10.07 | -2.04% | 52,147 | 52,717,880 |
| 2024-04-18 | 10.21 | 10.4 | 10.1 | 10.28 | +0.59% | 59,126 | 60,873,680 |
| 2024-04-17 | 10.03 | 10.29 | 10.03 | 10.22 | +3.23% | 68,604 | 69,621,571 |
| 2024-04-16 | 10.21 | 10.34 | 9.89 | 9.9 | -3.04% | 80,855 | 81,368,381 |
| 2024-04-15 | 10.37 | 10.45 | 10.05 | 10.21 | -1.54% | 82,721 | 84,810,735 |
| 2024-04-12 | 10.33 | 10.52 | 10.31 | 10.37 | -0.29% | 47,679 | 49,518,075 |
| 2024-04-11 | 10.28 | 10.52 | 10.25 | 10.4 | +0.97% | 68,480 | 71,095,086 |
| 2024-04-10 | 10.21 | 10.37 | 10.08 | 10.3 | +0.88% | 83,453 | 85,180,789 |
| 2024-04-09 | 9.84 | 10.31 | 9.8 | 10.21 | +3.34% | 112,133 | 113,078,630 |
| 2024-04-08 | 10.24 | 10.27 | 9.85 | 9.88 | -1.69% | 69,428 | 69,714,432 |
| 2024-04-03 | 9.94 | 10.1 | 9.82 | 10.05 | +1.11% | 78,890 | 78,469,182 |
| 2024-04-02 | 9.72 | 10.03 | 9.62 | 9.94 | +2.26% | 92,999 | 91,942,141 |
| 2024-04-01 | 9.16 | 9.77 | 9.16 | 9.72 | +5.08% | 100,709 | 96,067,290 |
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：