股票概览
10.53
+0.1%
+0.01
10.52
开盘价
10.78
最高价
10.38
最低价
18,339
成交量
数据更新至: 2024-06-28
技术指标
10.46
MA5 (5日均线)
10.82
MA10 (10日均线)
11.73
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 | 10.52 | 10.78 | 10.38 | 10.53 | +0.1% | 18,339 | 19,468,874 |
| 2024-06-27 | 10.79 | 10.85 | 10.5 | 10.52 | -2.59% | 20,032 | 21,369,663 |
| 2024-06-26 | 10.31 | 10.8 | 10.21 | 10.8 | +4.45% | 23,144 | 24,367,203 |
| 2024-06-25 | 10.04 | 10.5 | 10.03 | 10.34 | +2.48% | 36,916 | 37,977,334 |
| 2024-06-24 | 10.6 | 10.6 | 9.98 | 10.09 | -4.45% | 35,785 | 36,405,809 |
| 2024-06-21 | 10.67 | 10.83 | 10.27 | 10.56 | -0.75% | 28,686 | 30,550,656 |
| 2024-06-20 | 11.09 | 11.09 | 10.53 | 10.64 | -3.54% | 39,260 | 42,039,308 |
| 2024-06-19 | 11.66 | 11.73 | 10.94 | 11.03 | -5.4% | 45,275 | 50,578,428 |
| 2024-06-18 | 12.1 | 12.1 | 11.52 | 11.66 | -3.24% | 28,792 | 33,721,627 |
| 2024-06-17 | 12.42 | 12.42 | 11.99 | 12.05 | -2.11% | 14,616 | 17,709,542 |
| 2024-06-14 | 12.41 | 12.51 | 12.22 | 12.31 | -0.73% | 12,028 | 14,845,226 |
| 2024-06-13 | 12.65 | 12.74 | 12.34 | 12.4 | -1.67% | 18,753 | 23,491,503 |
| 2024-06-12 | 12.39 | 12.65 | 12.29 | 12.61 | +2.6% | 18,292 | 22,938,490 |
| 2024-06-11 | 12.23 | 12.32 | 11.95 | 12.29 | +0.57% | 16,084 | 19,569,710 |
| 2024-06-07 | 11.92 | 12.33 | 11.92 | 12.22 | +2.35% | 23,518 | 28,599,976 |
| 2024-06-06 | 12.85 | 12.85 | 11.5 | 11.94 | -6.57% | 48,003 | 57,853,033 |
| 2024-06-05 | 12.96 | 13.11 | 12.78 | 12.78 | -2.44% | 13,842 | 17,889,748 |
| 2024-06-04 | 13.14 | 13.21 | 12.85 | 13.1 | -0.3% | 18,426 | 23,992,048 |
| 2024-06-03 | 13.42 | 13.63 | 13.02 | 13.14 | -2.59% | 23,108 | 30,786,925 |
| 2024-05-31 | 13.19 | 13.73 | 13.09 | 13.49 | +2.27% | 19,893 | 26,637,593 |
| 2024-05-30 | 13.25 | 13.45 | 13.08 | 13.19 | -0.45% | 20,098 | 26,647,592 |
| 2024-05-29 | 13.48 | 13.55 | 13.22 | 13.25 | -1.63% | 15,315 | 20,488,564 |
| 2024-05-28 | 13.67 | 13.84 | 13.44 | 13.47 | -2.04% | 16,024 | 21,797,752 |
| 2024-05-27 | 13.99 | 14 | 13.42 | 13.75 | +0.88% | 18,944 | 25,717,365 |
| 2024-05-24 | 13.8 | 13.87 | 13.53 | 13.63 | -1.37% | 16,850 | 23,108,152 |
| 2024-05-23 | 14.25 | 14.25 | 13.7 | 13.82 | -3.69% | 30,262 | 42,150,001 |
| 2024-05-22 | 14.38 | 14.47 | 14.28 | 14.35 | -0.28% | 9,165 | 13,147,402 |
| 2024-05-21 | 14.69 | 14.69 | 14.25 | 14.39 | -2.04% | 19,780 | 28,449,876 |
| 2024-05-20 | 14.67 | 15.06 | 14.67 | 14.69 | -0.74% | 19,763 | 29,307,294 |
| 2024-05-17 | 14.72 | 14.83 | 14.55 | 14.8 | +1.02% | 16,043 | 23,584,976 |
| 2024-05-16 | 14.75 | 14.88 | 14.51 | 14.65 | +0.48% | 20,883 | 30,634,428 |
| 2024-05-15 | 14.95 | 14.95 | 14.5 | 14.58 | -1.09% | 14,844 | 21,814,329 |
| 2024-05-14 | 14.53 | 14.9 | 14.53 | 14.74 | +1.45% | 16,029 | 23,610,187 |
| 2024-05-13 | 14.59 | 14.8 | 14.35 | 14.53 | -2.35% | 25,272 | 36,808,902 |
| 2024-05-10 | 15.48 | 15.55 | 14.76 | 14.88 | -3.56% | 35,500 | 53,437,181 |
| 2024-05-09 | 15.15 | 15.61 | 15.15 | 15.43 | +0.92% | 27,933 | 43,008,307 |
| 2024-05-08 | 15.33 | 15.95 | 15.15 | 15.29 | -0.52% | 40,403 | 62,469,012 |
| 2024-05-07 | 15.68 | 15.85 | 14.76 | 15.37 | +1.25% | 66,046 | 100,531,649 |
| 2024-05-06 | 14.55 | 15.29 | 14.55 | 15.18 | +6.3% | 47,535 | 71,209,423 |
| 2024-04-30 | 14.95 | 15.38 | 14.17 | 14.28 | -4.48% | 53,323 | 77,766,949 |
| 2024-04-29 | 13.89 | 14.99 | 13.89 | 14.95 | +7.86% | 51,462 | 74,927,920 |
| 2024-04-26 | 14.33 | 14.33 | 13.76 | 13.86 | -1.35% | 38,223 | 53,235,546 |
| 2024-04-25 | 14.45 | 14.63 | 13.9 | 14.05 | -2.43% | 50,312 | 71,380,852 |
| 2024-04-24 | 12.99 | 14.44 | 12.87 | 14.4 | +6.98% | 85,758 | 119,845,390 |
| 2024-04-23 | 14.67 | 14.98 | 13.46 | 13.46 | -9.97% | 64,705 | 89,340,542 |
| 2024-04-22 | 15.6 | 16.04 | 14.7 | 14.95 | -7.72% | 71,132 | 107,055,751 |
| 2024-04-19 | 15.3 | 16.66 | 15.16 | 16.2 | +5.47% | 64,914 | 102,694,969 |
| 2024-04-18 | 15.8 | 16.3 | 14.95 | 15.36 | -2.48% | 68,304 | 105,708,018 |
| 2024-04-17 | 15.07 | 16.32 | 14.3 | 15.75 | -0.76% | 92,586 | 144,429,652 |
| 2024-04-16 | 16.99 | 17.22 | 15.87 | 15.87 | -9.98% | 32,795 | 52,892,150 |
| 2024-04-15 | 19.64 | 19.64 | 17.63 | 17.63 | -10.01% | 64,812 | 117,826,883 |
| 2024-04-12 | 19.65 | 20.28 | 19.39 | 19.59 | +0.26% | 42,075 | 83,178,414 |
| 2024-04-11 | 19.4 | 20 | 19.29 | 19.54 | -0.36% | 29,308 | 57,650,520 |
| 2024-04-10 | 20.3 | 20.49 | 19.38 | 19.61 | -2.29% | 32,543 | 64,434,203 |
| 2024-04-09 | 21.28 | 21.68 | 19.87 | 20.07 | -2.29% | 87,029 | 178,197,268 |
| 2024-04-08 | 18.67 | 20.54 | 18.67 | 20.54 | +10.02% | 69,782 | 139,533,667 |
| 2024-04-03 | 18.82 | 18.91 | 18.41 | 18.67 | -0.95% | 23,358 | 43,490,759 |
| 2024-04-02 | 19.26 | 19.58 | 18.6 | 18.85 | -2.78% | 27,137 | 51,578,848 |
| 2024-04-01 | 19.1 | 19.42 | 18.51 | 19.39 | +1.2% | 29,396 | 56,123,458 |
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：