股票概览
10.41
-0.86%
-0.09
10.41
开盘价
10.69
最高价
10.28
最低价
16,950
成交量
数据更新至: 2024-06-28
技术指标
10.27
MA5 (5日均线)
10.39
MA10 (10日均线)
10.49
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 | 10.41 | 10.69 | 10.28 | 10.41 | -0.86% | 16,950 | 17,770,097 |
| 2024-06-27 | 10.49 | 10.65 | 10.35 | 10.5 | +0.1% | 9,894 | 10,388,107 |
| 2024-06-26 | 10.07 | 10.51 | 9.99 | 10.49 | +4.17% | 12,520 | 12,901,304 |
| 2024-06-25 | 9.84 | 10.18 | 9.84 | 10.07 | +2.03% | 9,463 | 9,501,367 |
| 2024-06-24 | 10.19 | 10.24 | 9.81 | 9.87 | -3.99% | 14,444 | 14,300,857 |
| 2024-06-21 | 10.28 | 10.43 | 10.13 | 10.28 | -1.06% | 7,624 | 7,864,260 |
| 2024-06-20 | 10.5 | 10.78 | 10.37 | 10.39 | -2.99% | 11,544 | 12,135,951 |
| 2024-06-19 | 10.8 | 10.88 | 10.67 | 10.71 | -0.28% | 8,481 | 9,127,698 |
| 2024-06-18 | 10.41 | 10.76 | 10.35 | 10.74 | +2.97% | 12,366 | 13,142,904 |
| 2024-06-17 | 10.47 | 10.53 | 10.32 | 10.43 | -1.14% | 8,949 | 9,310,192 |
| 2024-06-14 | 10.41 | 10.55 | 10.2 | 10.55 | +1.25% | 10,548 | 11,019,751 |
| 2024-06-13 | 10.49 | 10.57 | 10.3 | 10.42 | -0.57% | 10,932 | 11,395,697 |
| 2024-06-12 | 10.18 | 10.55 | 10.02 | 10.48 | +2.75% | 10,215 | 10,630,981 |
| 2024-06-11 | 10.36 | 10.38 | 9.96 | 10.2 | -1.45% | 13,303 | 13,471,670 |
| 2024-06-07 | 10.04 | 10.41 | 10.04 | 10.35 | +4.12% | 22,134 | 22,706,548 |
| 2024-06-06 | 10.67 | 10.67 | 9.73 | 9.94 | -5.6% | 24,933 | 25,088,454 |
| 2024-06-05 | 10.83 | 10.83 | 10.5 | 10.53 | -2.77% | 14,205 | 15,087,935 |
| 2024-06-04 | 11.17 | 11.2 | 10.69 | 10.83 | -3.3% | 16,869 | 18,332,054 |
| 2024-06-03 | 11.47 | 11.54 | 11.03 | 11.2 | -2.44% | 15,382 | 17,306,077 |
| 2024-05-31 | 11.58 | 11.75 | 11.43 | 11.48 | -0.86% | 11,474 | 13,244,731 |
| 2024-05-30 | 11.49 | 11.66 | 11.4 | 11.58 | +0.09% | 6,010 | 6,948,521 |
| 2024-05-29 | 11.5 | 11.69 | 11.35 | 11.57 | +0.61% | 8,273 | 9,557,513 |
| 2024-05-28 | 11.73 | 11.74 | 11.46 | 11.5 | -1.79% | 7,024 | 8,124,712 |
| 2024-05-27 | 11.76 | 11.82 | 11.37 | 11.71 | +0.26% | 10,413 | 12,034,901 |
| 2024-05-24 | 11.66 | 11.79 | 11.5 | 11.68 | +0.52% | 12,772 | 14,925,498 |
| 2024-05-23 | 12.07 | 12.07 | 11.52 | 11.62 | -3.09% | 11,960 | 13,948,255 |
| 2024-05-22 | 11.87 | 12.1 | 11.71 | 11.99 | +1.01% | 12,235 | 14,661,454 |
| 2024-05-21 | 12.33 | 12.33 | 11.59 | 11.87 | -4.12% | 27,142 | 32,227,511 |
| 2024-05-20 | 12.53 | 12.61 | 12.31 | 12.38 | -0.08% | 10,005 | 12,480,884 |
| 2024-05-17 | 12.26 | 12.42 | 12.07 | 12.39 | +1.31% | 12,480 | 15,405,313 |
| 2024-05-16 | 12.26 | 12.32 | 12.07 | 12.23 | +1.07% | 15,314 | 18,652,387 |
| 2024-05-15 | 12.17 | 12.35 | 11.91 | 12.1 | 0% | 14,334 | 17,417,616 |
| 2024-05-14 | 11.95 | 12.25 | 11.92 | 12.1 | +1.09% | 24,058 | 29,190,465 |
| 2024-05-13 | 12.67 | 12.71 | 11.9 | 11.97 | -5.75% | 28,489 | 34,732,594 |
| 2024-05-10 | 13 | 13.07 | 12.6 | 12.7 | -2.08% | 10,723 | 13,653,124 |
| 2024-05-09 | 13 | 13.09 | 12.82 | 12.97 | +0.86% | 13,232 | 17,191,490 |
| 2024-05-08 | 13.04 | 13.18 | 12.76 | 12.86 | -1.08% | 13,801 | 17,866,007 |
| 2024-05-07 | 13.01 | 13.05 | 12.93 | 13 | +0.08% | 18,928 | 24,603,552 |
| 2024-05-06 | 13.5 | 13.5 | 12.94 | 12.99 | +0.08% | 27,038 | 35,223,683 |
| 2024-04-30 | 13.25 | 13.46 | 12.9 | 12.98 | -1.59% | 12,998 | 17,041,668 |
| 2024-04-29 | 12.81 | 13.19 | 12.74 | 13.19 | +3.05% | 12,203 | 15,933,086 |
| 2024-04-26 | 12.62 | 12.85 | 12.46 | 12.8 | +0.39% | 9,825 | 12,497,124 |
| 2024-04-25 | 12.4 | 12.8 | 12.36 | 12.75 | +1.76% | 7,885 | 9,957,762 |
| 2024-04-24 | 12.3 | 12.6 | 12.26 | 12.53 | +3.3% | 8,669 | 10,808,097 |
| 2024-04-23 | 11.97 | 12.25 | 11.79 | 12.13 | +2.97% | 9,157 | 11,082,402 |
| 2024-04-22 | 12.05 | 12.06 | 11.56 | 11.78 | -3.05% | 9,361 | 11,008,486 |
| 2024-04-19 | 12.14 | 12.42 | 12.05 | 12.15 | -0.74% | 14,566 | 17,706,929 |
| 2024-04-18 | 11.84 | 12.7 | 11.74 | 12.24 | +3.29% | 19,518 | 23,888,520 |
| 2024-04-17 | 10.88 | 12.06 | 10.88 | 11.85 | +4.87% | 26,708 | 31,084,569 |
| 2024-04-16 | 11.92 | 11.92 | 11.3 | 11.3 | -9.96% | 5,554 | 6,315,499 |
| 2024-04-15 | 13.14 | 13.47 | 12.55 | 12.55 | -9.97% | 26,805 | 34,128,294 |
| 2024-04-12 | 13.29 | 14.6 | 13.27 | 13.94 | +4.81% | 36,264 | 50,465,552 |
| 2024-04-11 | 13.24 | 13.48 | 13.02 | 13.3 | +0.45% | 8,233 | 10,952,464 |
| 2024-04-10 | 13.68 | 13.73 | 13.17 | 13.24 | -2.86% | 10,693 | 14,267,115 |
| 2024-04-09 | 13.43 | 13.83 | 13.33 | 13.63 | +1.11% | 12,445 | 16,981,548 |
| 2024-04-08 | 13.82 | 13.97 | 13.46 | 13.48 | -4.8% | 24,290 | 33,229,265 |
| 2024-04-03 | 13.94 | 14.7 | 13.68 | 14.16 | +1.51% | 25,772 | 36,532,712 |
| 2024-04-02 | 13.9 | 14.5 | 13.86 | 13.95 | +0.43% | 13,040 | 18,404,924 |
| 2024-04-01 | 13.59 | 13.92 | 13.52 | 13.89 | +2.74% | 11,974 | 16,507,999 |
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：