股票概览
10.51
-0.85%
-0.09
10.6
开盘价
10.74
最高价
10.43
最低价
17,575
成交量
数据更新至: 2024-06-28
技术指标
10.56
MA5 (5日均线)
10.76
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 | 10.6 | 10.74 | 10.43 | 10.51 | -0.85% | 17,575 | 18,661,141 |
| 2024-06-27 | 10.8 | 10.9 | 10.6 | 10.6 | -2.21% | 13,513 | 14,511,740 |
| 2024-06-26 | 10.47 | 10.85 | 10.42 | 10.84 | +3.44% | 18,659 | 19,906,623 |
| 2024-06-25 | 10.45 | 10.62 | 10.37 | 10.48 | +0.87% | 18,127 | 19,038,250 |
| 2024-06-24 | 10.68 | 10.79 | 10.34 | 10.39 | -3.97% | 24,518 | 25,678,499 |
| 2024-06-21 | 10.86 | 10.93 | 10.68 | 10.82 | 0% | 17,726 | 19,121,116 |
| 2024-06-20 | 10.9 | 11.14 | 10.76 | 10.82 | -2.08% | 16,106 | 17,557,147 |
| 2024-06-19 | 11.12 | 11.26 | 11 | 11.05 | -0.63% | 17,536 | 19,438,740 |
| 2024-06-18 | 11.04 | 11.18 | 10.84 | 11.12 | +1.46% | 13,212 | 14,635,265 |
| 2024-06-17 | 11.05 | 11.14 | 10.94 | 10.96 | -2.84% | 15,103 | 16,652,837 |
| 2024-06-14 | 11.49 | 11.49 | 11.11 | 11.28 | -0.53% | 17,528 | 19,739,230 |
| 2024-06-13 | 11.51 | 11.57 | 11.3 | 11.34 | -1.48% | 14,094 | 16,042,791 |
| 2024-06-12 | 11.35 | 11.57 | 11.28 | 11.51 | +1.5% | 17,252 | 19,810,606 |
| 2024-06-11 | 11.17 | 11.45 | 10.98 | 11.34 | +0.98% | 24,097 | 27,060,270 |
| 2024-06-07 | 10.9 | 11.28 | 10.9 | 11.23 | +3.69% | 32,534 | 36,286,592 |
| 2024-06-06 | 11.44 | 11.57 | 10.74 | 10.83 | -5.33% | 31,674 | 34,830,584 |
| 2024-06-05 | 11.87 | 11.87 | 11.41 | 11.44 | -3.38% | 23,019 | 26,650,331 |
| 2024-06-04 | 12 | 12.02 | 11.69 | 11.84 | -1.42% | 21,337 | 25,119,577 |
| 2024-06-03 | 12.44 | 12.48 | 11.9 | 12.01 | -2.75% | 18,706 | 22,588,449 |
| 2024-05-31 | 12.24 | 12.38 | 12.18 | 12.35 | +1.23% | 11,271 | 13,870,700 |
| 2024-05-30 | 12.32 | 12.44 | 12.18 | 12.2 | -0.73% | 11,710 | 14,378,620 |
| 2024-05-29 | 12.31 | 12.49 | 12.23 | 12.29 | -0.16% | 11,017 | 13,614,408 |
| 2024-05-28 | 12.41 | 12.56 | 12.29 | 12.31 | -1.52% | 12,904 | 16,006,462 |
| 2024-05-27 | 12.38 | 12.54 | 12.2 | 12.5 | +1.21% | 17,489 | 21,616,967 |
| 2024-05-24 | 12.46 | 12.56 | 12.28 | 12.35 | -0.24% | 16,386 | 20,378,607 |
| 2024-05-23 | 12.58 | 12.67 | 12.32 | 12.38 | -3.43% | 35,023 | 43,605,143 |
| 2024-05-22 | 13.08 | 13.5 | 12.8 | 12.82 | +0.23% | 36,901 | 48,198,397 |
| 2024-05-21 | 12.96 | 12.96 | 12.7 | 12.79 | -0.7% | 16,678 | 21,441,613 |
| 2024-05-20 | 12.79 | 12.99 | 12.79 | 12.88 | +0.47% | 16,705 | 21,549,249 |
| 2024-05-17 | 12.82 | 12.96 | 12.69 | 12.82 | +0.08% | 14,500 | 18,551,119 |
| 2024-05-16 | 12.75 | 12.92 | 12.7 | 12.81 | +0.79% | 15,965 | 20,520,977 |
| 2024-05-15 | 12.74 | 12.93 | 12.69 | 12.71 | -1.01% | 14,447 | 18,509,539 |
| 2024-05-14 | 12.72 | 12.97 | 12.71 | 12.84 | +1.02% | 17,741 | 22,834,011 |
| 2024-05-13 | 12.81 | 12.97 | 12.68 | 12.71 | -1.47% | 23,956 | 30,698,237 |
| 2024-05-10 | 13.27 | 13.29 | 12.87 | 12.9 | -2.86% | 25,968 | 33,801,444 |
| 2024-05-09 | 12.93 | 13.34 | 12.91 | 13.28 | +2.71% | 30,754 | 40,669,535 |
| 2024-05-08 | 13.18 | 13.18 | 12.79 | 12.93 | -1.22% | 30,093 | 39,019,130 |
| 2024-05-07 | 12.9 | 13.12 | 12.78 | 13.09 | +2.03% | 32,917 | 42,727,402 |
| 2024-05-06 | 12.54 | 12.89 | 12.5 | 12.83 | +3.89% | 35,056 | 44,663,295 |
| 2024-04-30 | 12.31 | 12.54 | 12.25 | 12.35 | -0.8% | 19,214 | 23,758,327 |
| 2024-04-29 | 12.02 | 12.46 | 11.9 | 12.45 | +4.45% | 23,555 | 28,989,000 |
| 2024-04-26 | 11.78 | 12.05 | 11.66 | 11.92 | +0.85% | 22,475 | 26,771,274 |
| 2024-04-25 | 11.71 | 11.93 | 11.7 | 11.82 | +0.94% | 20,387 | 24,162,152 |
| 2024-04-24 | 11.56 | 11.74 | 11.52 | 11.71 | +0.86% | 21,243 | 24,765,173 |
| 2024-04-23 | 11.29 | 11.73 | 11.26 | 11.61 | +2.93% | 22,585 | 26,102,209 |
| 2024-04-22 | 11.22 | 11.51 | 10.97 | 11.28 | +0.09% | 21,130 | 23,846,109 |
| 2024-04-19 | 11.29 | 11.47 | 11.18 | 11.27 | -1.66% | 19,795 | 22,331,732 |
| 2024-04-18 | 11.62 | 11.7 | 11.21 | 11.46 | -0.87% | 22,375 | 25,651,776 |
| 2024-04-17 | 10.79 | 11.58 | 10.78 | 11.56 | +8.54% | 31,991 | 36,107,776 |
| 2024-04-16 | 11.37 | 11.46 | 10.65 | 10.65 | -7.47% | 38,526 | 42,072,077 |
| 2024-04-15 | 12.29 | 12.45 | 11.27 | 11.51 | -6.95% | 43,912 | 51,365,898 |
| 2024-04-12 | 12.36 | 12.5 | 12.28 | 12.37 | 0% | 14,203 | 17,583,938 |
| 2024-04-11 | 12.43 | 12.57 | 12.2 | 12.37 | -0.56% | 20,327 | 25,263,572 |
| 2024-04-10 | 12.69 | 12.74 | 12.26 | 12.44 | -1.97% | 25,700 | 31,967,533 |
| 2024-04-09 | 12.2 | 12.69 | 12.19 | 12.69 | +4.02% | 32,633 | 40,818,018 |
| 2024-04-08 | 12.72 | 12.72 | 12.19 | 12.2 | -4.16% | 33,888 | 42,048,644 |
| 2024-04-03 | 12.84 | 12.88 | 12.6 | 12.73 | -0.78% | 20,574 | 26,169,471 |
| 2024-04-02 | 12.77 | 12.92 | 12.63 | 12.83 | +0.63% | 27,208 | 34,764,091 |
| 2024-04-01 | 12.59 | 12.78 | 12.59 | 12.75 | +1.03% | 27,753 | 35,279,006 |
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：