股票概览
10.2
0%
0
10.25
开盘价
10.37
最高价
10.19
最低价
6,466
成交量
数据更新至: 2024-06-28
技术指标
10.12
MA5 (5日均线)
10.71
MA10 (10日均线)
12.79
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 | 10.25 | 10.37 | 10.19 | 10.2 | 0% | 6,466 | 6,657,897 |
| 2024-06-27 | 10.21 | 10.31 | 10.17 | 10.2 | -0.49% | 6,100 | 6,247,325 |
| 2024-06-26 | 9.99 | 10.25 | 9.92 | 10.25 | +1.99% | 9,042 | 9,159,016 |
| 2024-06-25 | 9.82 | 10.18 | 9.82 | 10.05 | +1.31% | 7,889 | 7,917,475 |
| 2024-06-24 | 10.37 | 10.37 | 9.92 | 9.92 | -5.07% | 13,633 | 13,747,540 |
| 2024-06-21 | 10.45 | 10.58 | 10.32 | 10.45 | +1.36% | 12,766 | 13,366,171 |
| 2024-06-20 | 10.55 | 10.68 | 10.29 | 10.31 | -3.1% | 19,151 | 19,959,821 |
| 2024-06-19 | 10.37 | 11.29 | 10.35 | 10.64 | +3.2% | 28,187 | 30,464,566 |
| 2024-06-18 | 10.41 | 10.46 | 10.25 | 10.31 | -30.24% | 9,843 | 10,165,237 |
| 2024-06-17 | 14.81 | 14.9 | 14.73 | 14.78 | -0.87% | 5,244 | 7,760,624 |
| 2024-06-14 | 14.93 | 15.02 | 14.76 | 14.91 | -0.13% | 7,164 | 10,665,314 |
| 2024-06-13 | 14.95 | 15.04 | 14.82 | 14.93 | +0.2% | 5,188 | 7,745,827 |
| 2024-06-12 | 14.71 | 14.94 | 14.61 | 14.9 | +1.78% | 6,635 | 9,843,206 |
| 2024-06-11 | 14.43 | 14.67 | 14.25 | 14.64 | +0.97% | 6,346 | 9,192,738 |
| 2024-06-07 | 14.09 | 14.53 | 14.08 | 14.5 | +3.13% | 7,820 | 11,230,171 |
| 2024-06-06 | 14.6 | 14.67 | 13.91 | 14.06 | -3.9% | 12,068 | 17,210,591 |
| 2024-06-05 | 15.05 | 15.05 | 14.6 | 14.63 | -2.53% | 7,504 | 11,079,288 |
| 2024-06-04 | 15.23 | 15.23 | 14.84 | 15.01 | -1.83% | 9,369 | 14,011,837 |
| 2024-06-03 | 15.71 | 15.71 | 15.09 | 15.29 | -2.92% | 11,430 | 17,524,407 |
| 2024-05-31 | 15.64 | 15.79 | 15.55 | 15.75 | +0.64% | 8,267 | 12,973,454 |
| 2024-05-30 | 15.82 | 15.87 | 15.61 | 15.65 | -0.57% | 5,578 | 8,780,690 |
| 2024-05-29 | 15.55 | 15.78 | 15.49 | 15.74 | +0.77% | 7,235 | 11,346,710 |
| 2024-05-28 | 15.93 | 15.94 | 15.57 | 15.62 | -1.95% | 9,651 | 15,183,381 |
| 2024-05-27 | 16.1 | 16.14 | 15.56 | 15.93 | -0.5% | 14,806 | 23,393,095 |
| 2024-05-24 | 16.17 | 16.25 | 16 | 16.01 | -0.87% | 9,581 | 15,443,992 |
| 2024-05-23 | 16.46 | 16.46 | 16.06 | 16.15 | -2.53% | 16,806 | 27,268,423 |
| 2024-05-22 | 16.4 | 16.66 | 16.32 | 16.57 | +1.28% | 18,590 | 30,702,987 |
| 2024-05-21 | 16.38 | 16.48 | 16.31 | 16.36 | -0.61% | 8,928 | 14,618,171 |
| 2024-05-20 | 16.45 | 16.57 | 16.37 | 16.46 | +0.06% | 15,975 | 26,286,840 |
| 2024-05-17 | 16.41 | 16.47 | 16.11 | 16.45 | +0.67% | 18,199 | 29,678,243 |
| 2024-05-16 | 16.18 | 16.57 | 16.18 | 16.34 | +0.99% | 22,054 | 36,110,029 |
| 2024-05-15 | 16.32 | 16.59 | 16.14 | 16.18 | -0.68% | 18,543 | 30,395,287 |
| 2024-05-14 | 16.17 | 16.31 | 16.08 | 16.29 | +0.93% | 6,409 | 10,415,865 |
| 2024-05-13 | 16.2 | 16.22 | 15.94 | 16.14 | -0.62% | 8,202 | 13,204,525 |
| 2024-05-10 | 16.42 | 16.45 | 16.2 | 16.24 | -0.85% | 9,405 | 15,315,980 |
| 2024-05-09 | 16.2 | 16.43 | 16.2 | 16.38 | +1.24% | 13,963 | 22,832,182 |
| 2024-05-08 | 16.48 | 16.49 | 16.02 | 16.18 | -0.86% | 14,186 | 22,978,421 |
| 2024-05-07 | 16.34 | 16.38 | 16.22 | 16.32 | +0.12% | 12,715 | 20,720,019 |
| 2024-05-06 | 16.21 | 16.39 | 16.05 | 16.3 | +2.13% | 14,536 | 23,656,179 |
| 2024-04-30 | 15.93 | 16.08 | 15.83 | 15.96 | +0.19% | 12,763 | 20,360,800 |
| 2024-04-29 | 15.46 | 16.01 | 15.46 | 15.93 | +2.97% | 16,672 | 26,256,839 |
| 2024-04-26 | 15.37 | 15.5 | 15.23 | 15.47 | +0.13% | 12,145 | 18,671,363 |
| 2024-04-25 | 15.35 | 15.54 | 15.3 | 15.45 | +0.65% | 10,787 | 16,692,224 |
| 2024-04-24 | 15.24 | 15.42 | 15.16 | 15.35 | +0.07% | 11,357 | 17,387,603 |
| 2024-04-23 | 15.15 | 15.43 | 14.97 | 15.34 | +2.06% | 11,317 | 17,224,612 |
| 2024-04-22 | 15.29 | 15.49 | 14.92 | 15.03 | -3.03% | 13,701 | 20,755,868 |
| 2024-04-19 | 15.41 | 15.67 | 15.31 | 15.5 | -1.15% | 12,024 | 18,615,142 |
| 2024-04-18 | 15.74 | 16.4 | 15.26 | 15.68 | -0.76% | 22,824 | 36,261,089 |
| 2024-04-17 | 14.9 | 16.1 | 14.9 | 15.8 | +7.92% | 23,073 | 36,281,406 |
| 2024-04-16 | 15.83 | 15.84 | 14.58 | 14.64 | -6.57% | 16,509 | 25,043,247 |
| 2024-04-15 | 16.4 | 16.44 | 15.25 | 15.67 | -3.87% | 19,516 | 30,989,927 |
| 2024-04-12 | 16.2 | 16.4 | 16.16 | 16.3 | +0.49% | 19,063 | 31,022,329 |
| 2024-04-11 | 15.94 | 16.34 | 15.91 | 16.22 | +0.56% | 11,176 | 18,089,526 |
| 2024-04-10 | 16.2 | 16.31 | 15.89 | 16.13 | -0.55% | 13,135 | 21,125,579 |
| 2024-04-09 | 15.9 | 16.29 | 15.9 | 16.22 | +1.69% | 6,971 | 11,211,379 |
| 2024-04-08 | 16.31 | 16.4 | 15.91 | 15.95 | -2.8% | 13,474 | 21,820,327 |
| 2024-04-03 | 16.32 | 16.46 | 16.21 | 16.41 | +0.37% | 10,927 | 17,861,557 |
| 2024-04-02 | 16.31 | 16.42 | 16.19 | 16.35 | +0.31% | 12,328 | 20,116,542 |
| 2024-04-01 | 15.89 | 16.39 | 15.89 | 16.3 | +2.13% | 13,147 | 21,252,636 |
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：