股票概览
10.51
+0.29%
+0.03
10.5
开盘价
10.68
最高价
10.44
最低价
14,981
成交量
数据更新至: 2024-06-28
技术指标
10.52
MA5 (5日均线)
10.79
MA10 (10日均线)
11.14
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 | 10.5 | 10.68 | 10.44 | 10.51 | +0.29% | 14,981 | 15,817,898 |
| 2024-06-27 | 10.95 | 10.95 | 10.43 | 10.48 | -3.94% | 18,427 | 19,538,476 |
| 2024-06-26 | 10.59 | 10.95 | 10.41 | 10.91 | +4.3% | 19,204 | 20,592,324 |
| 2024-06-25 | 10.22 | 10.58 | 10.22 | 10.46 | +2.05% | 23,953 | 25,066,241 |
| 2024-06-24 | 10.74 | 10.78 | 10.2 | 10.25 | -5.18% | 34,405 | 35,759,033 |
| 2024-06-21 | 11.01 | 11.01 | 10.74 | 10.81 | -0.83% | 17,923 | 19,423,978 |
| 2024-06-20 | 11.27 | 11.27 | 10.85 | 10.9 | -2.59% | 20,021 | 22,033,966 |
| 2024-06-19 | 11.32 | 11.37 | 11.18 | 11.19 | -0.8% | 12,261 | 13,810,348 |
| 2024-06-18 | 11.25 | 11.31 | 11.11 | 11.28 | +1.17% | 17,697 | 19,872,430 |
| 2024-06-17 | 11.2 | 11.24 | 11.1 | 11.15 | -0.45% | 19,754 | 22,077,615 |
| 2024-06-14 | 11.16 | 11.36 | 11.11 | 11.2 | -0.36% | 18,274 | 20,529,096 |
| 2024-06-13 | 11.19 | 11.32 | 11.13 | 11.24 | +0.27% | 16,801 | 18,860,934 |
| 2024-06-12 | 11.19 | 11.26 | 11 | 11.21 | +0.27% | 24,800 | 27,637,121 |
| 2024-06-11 | 11.23 | 11.29 | 10.89 | 11.18 | -0.45% | 27,279 | 30,123,715 |
| 2024-06-07 | 11.04 | 11.28 | 10.99 | 11.23 | +2.46% | 35,972 | 40,240,054 |
| 2024-06-06 | 11.52 | 11.52 | 10.85 | 10.96 | -6% | 36,385 | 40,103,313 |
| 2024-06-05 | 11.83 | 11.98 | 11.63 | 11.66 | -2.02% | 30,832 | 36,176,069 |
| 2024-06-04 | 12.02 | 12.04 | 11.74 | 11.9 | -0.58% | 34,863 | 41,229,837 |
| 2024-06-03 | 12.3 | 12.34 | 11.91 | 11.97 | -2.6% | 29,099 | 35,053,341 |
| 2024-05-31 | 12.3 | 12.4 | 12.2 | 12.29 | +0.66% | 14,753 | 18,176,880 |
| 2024-05-30 | 12.34 | 12.34 | 12.11 | 12.21 | -0.25% | 17,775 | 21,684,477 |
| 2024-05-29 | 12.46 | 12.46 | 12.21 | 12.24 | -0.89% | 18,727 | 23,074,897 |
| 2024-05-28 | 12.58 | 12.72 | 12.32 | 12.35 | -1.98% | 19,905 | 24,843,738 |
| 2024-05-27 | 12.44 | 12.61 | 12.36 | 12.6 | +1.29% | 15,785 | 19,698,113 |
| 2024-05-24 | 12.36 | 12.63 | 12.36 | 12.44 | -0.48% | 15,992 | 19,962,036 |
| 2024-05-23 | 12.56 | 12.76 | 12.4 | 12.5 | -1.73% | 18,646 | 23,412,522 |
| 2024-05-22 | 13.09 | 13.09 | 12.52 | 12.72 | -2.68% | 43,226 | 55,057,684 |
| 2024-05-21 | 13.12 | 13.25 | 13 | 13.07 | +0.15% | 19,856 | 26,056,984 |
| 2024-05-20 | 12.97 | 13.13 | 12.93 | 13.05 | +1.08% | 21,989 | 28,649,388 |
| 2024-05-17 | 13.13 | 13.16 | 12.79 | 12.91 | -1.45% | 33,479 | 43,228,227 |
| 2024-05-16 | 13.34 | 13.38 | 13.05 | 13.1 | -1.21% | 28,020 | 36,987,288 |
| 2024-05-15 | 13.69 | 13.7 | 13.2 | 13.26 | -3.14% | 36,797 | 49,291,583 |
| 2024-05-14 | 13.43 | 13.9 | 13.35 | 13.69 | +1.03% | 36,347 | 49,508,260 |
| 2024-05-13 | 13.54 | 13.67 | 13.33 | 13.55 | +0.07% | 25,335 | 34,078,773 |
| 2024-05-10 | 13.47 | 13.65 | 13.28 | 13.54 | +1.04% | 22,108 | 29,757,093 |
| 2024-05-09 | 13.43 | 13.64 | 13.37 | 13.4 | -0.07% | 26,867 | 36,176,679 |
| 2024-05-08 | 13.45 | 13.56 | 13.36 | 13.41 | -1.03% | 20,600 | 27,723,487 |
| 2024-05-07 | 13.56 | 13.65 | 13.29 | 13.55 | -0.73% | 43,922 | 58,987,403 |
| 2024-05-06 | 13.13 | 13.85 | 13.13 | 13.65 | +4.36% | 63,035 | 85,045,090 |
| 2024-04-30 | 12.49 | 13.45 | 12.49 | 13.08 | +3.81% | 62,760 | 81,342,457 |
| 2024-04-29 | 12.75 | 12.9 | 12.52 | 12.6 | -0.71% | 51,071 | 64,892,803 |
| 2024-04-26 | 12.58 | 12.9 | 12.51 | 12.69 | +0.4% | 41,510 | 52,653,874 |
| 2024-04-25 | 12.62 | 12.77 | 12.52 | 12.64 | +0.16% | 23,227 | 29,305,462 |
| 2024-04-24 | 12.67 | 12.67 | 12.36 | 12.62 | +0.64% | 30,288 | 38,022,085 |
| 2024-04-23 | 12.75 | 12.78 | 12.31 | 12.54 | -3.17% | 44,795 | 56,098,963 |
| 2024-04-22 | 12.71 | 12.96 | 12.33 | 12.95 | +0.78% | 54,467 | 69,445,886 |
| 2024-04-19 | 12.36 | 12.98 | 12.23 | 12.85 | +3.88% | 76,998 | 98,002,553 |
| 2024-04-18 | 11.66 | 12.57 | 11.64 | 12.37 | +5.91% | 55,441 | 68,269,131 |
| 2024-04-17 | 11.4 | 11.76 | 11.4 | 11.68 | +4.57% | 25,481 | 29,569,526 |
| 2024-04-16 | 11.85 | 11.89 | 11.15 | 11.17 | -5.18% | 43,756 | 49,542,141 |
| 2024-04-15 | 12.18 | 12.3 | 11.65 | 11.78 | -3.6% | 36,725 | 43,904,682 |
| 2024-04-12 | 12.1 | 12.36 | 12.1 | 12.22 | +1.58% | 20,877 | 25,560,528 |
| 2024-04-11 | 11.8 | 12.16 | 11.8 | 12.03 | +0.5% | 13,139 | 15,795,228 |
| 2024-04-10 | 12.09 | 12.29 | 11.85 | 11.97 | -2.13% | 23,565 | 28,429,237 |
| 2024-04-09 | 11.97 | 12.55 | 11.92 | 12.23 | +2.43% | 20,895 | 25,346,134 |
| 2024-04-08 | 12.15 | 12.16 | 11.92 | 11.94 | -1.89% | 14,098 | 16,960,102 |
| 2024-04-03 | 12.07 | 12.22 | 11.88 | 12.17 | +0.25% | 16,824 | 20,332,260 |
| 2024-04-02 | 12.31 | 12.31 | 12.02 | 12.14 | +1% | 20,482 | 24,849,736 |
| 2024-04-01 | 11.88 | 12.11 | 11.88 | 12.02 | +1.01% | 27,445 | 32,920,721 |
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：