股票概览
10.58
+2.32%
+0.24
10.27
开盘价
10.84
最高价
10.23
最低价
36,821
成交量
数据更新至: 2024-06-28
技术指标
10.51
MA5 (5日均线)
10.80
MA10 (10日均线)
10.69
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 | 10.27 | 10.84 | 10.23 | 10.58 | +2.32% | 36,821 | 39,253,519 |
| 2024-06-27 | 10.56 | 10.75 | 10.32 | 10.34 | -3.27% | 27,448 | 28,825,656 |
| 2024-06-26 | 10.3 | 10.75 | 10.2 | 10.69 | +1.62% | 27,268 | 28,653,349 |
| 2024-06-25 | 10.36 | 10.79 | 10.33 | 10.52 | +1.15% | 30,614 | 32,217,421 |
| 2024-06-24 | 10.93 | 11.07 | 10.31 | 10.4 | -6.14% | 39,219 | 41,557,095 |
| 2024-06-21 | 11.07 | 11.32 | 10.86 | 11.08 | -0.63% | 40,745 | 45,145,035 |
| 2024-06-20 | 11.46 | 11.57 | 11.03 | 11.15 | -2.19% | 51,407 | 57,675,391 |
| 2024-06-19 | 11.76 | 11.76 | 11.36 | 11.4 | -0.26% | 88,335 | 101,881,335 |
| 2024-06-18 | 10.38 | 11.43 | 10.31 | 11.43 | +10.01% | 56,052 | 61,965,088 |
| 2024-06-17 | 10.75 | 10.75 | 10.3 | 10.39 | -2.72% | 24,927 | 26,133,048 |
| 2024-06-14 | 10.73 | 10.75 | 10.53 | 10.68 | +0.47% | 14,310 | 15,208,641 |
| 2024-06-13 | 10.85 | 10.85 | 10.51 | 10.63 | -0.65% | 17,876 | 19,058,704 |
| 2024-06-12 | 10.4 | 10.81 | 10.4 | 10.7 | +2% | 21,558 | 23,039,956 |
| 2024-06-11 | 10.22 | 10.53 | 9.9 | 10.49 | +2.64% | 21,100 | 21,655,419 |
| 2024-06-07 | 9.82 | 10.25 | 9.82 | 10.22 | +4.07% | 20,705 | 20,940,174 |
| 2024-06-06 | 10.35 | 10.43 | 9.7 | 9.82 | -4.94% | 30,647 | 30,375,643 |
| 2024-06-05 | 10.45 | 10.62 | 10.33 | 10.33 | -1.15% | 21,184 | 22,188,154 |
| 2024-06-04 | 10.88 | 10.88 | 10.36 | 10.45 | -4.13% | 29,173 | 30,679,218 |
| 2024-06-03 | 11.52 | 11.6 | 10.66 | 10.9 | -5.22% | 41,978 | 46,489,890 |
| 2024-05-31 | 10.96 | 11.69 | 10.96 | 11.5 | +4.55% | 37,175 | 42,276,025 |
| 2024-05-30 | 10.95 | 11.15 | 10.85 | 11 | +0.64% | 18,039 | 19,853,230 |
| 2024-05-29 | 10.82 | 11.12 | 10.77 | 10.93 | +0.92% | 18,319 | 20,035,241 |
| 2024-05-28 | 10.99 | 11.07 | 10.59 | 10.83 | -0.55% | 21,992 | 23,972,286 |
| 2024-05-27 | 11.09 | 11.19 | 10.64 | 10.89 | -1.63% | 31,358 | 34,216,114 |
| 2024-05-24 | 11.05 | 11.28 | 10.91 | 11.07 | +0.18% | 24,388 | 27,080,400 |
| 2024-05-23 | 11.35 | 11.5 | 10.95 | 11.05 | -2.3% | 27,587 | 30,595,761 |
| 2024-05-22 | 11.31 | 11.62 | 11.23 | 11.31 | -0.18% | 27,570 | 31,384,365 |
| 2024-05-21 | 11.36 | 11.77 | 11.25 | 11.33 | -1.22% | 42,356 | 48,645,132 |
| 2024-05-20 | 11.9 | 11.94 | 11 | 11.47 | -4.26% | 75,060 | 85,631,889 |
| 2024-05-17 | 12.01 | 12.13 | 11.78 | 11.98 | -0.33% | 51,990 | 62,068,585 |
| 2024-05-16 | 11.38 | 12.15 | 11.38 | 12.02 | +6% | 85,803 | 102,581,060 |
| 2024-05-15 | 10.99 | 11.77 | 10.84 | 11.34 | +3.18% | 66,163 | 75,683,870 |
| 2024-05-14 | 10.76 | 11.08 | 10.7 | 10.99 | +2.14% | 30,784 | 33,570,944 |
| 2024-05-13 | 11.24 | 11.3 | 10.69 | 10.76 | -4.19% | 31,726 | 34,475,690 |
| 2024-05-10 | 11.52 | 11.52 | 11.06 | 11.23 | -1.4% | 25,903 | 29,102,318 |
| 2024-05-09 | 11.27 | 11.69 | 10.94 | 11.39 | +2.34% | 33,542 | 38,446,462 |
| 2024-05-08 | 11.37 | 11.37 | 11.04 | 11.13 | -1.85% | 28,412 | 31,817,063 |
| 2024-05-07 | 10.98 | 11.35 | 10.96 | 11.34 | +3% | 32,785 | 36,659,316 |
| 2024-05-06 | 10.72 | 11.04 | 10.58 | 11.01 | +4.06% | 26,015 | 28,322,343 |
| 2024-04-30 | 10.45 | 10.75 | 10.45 | 10.58 | +0.57% | 28,458 | 30,146,754 |
| 2024-04-29 | 10.52 | 10.54 | 10.33 | 10.52 | +1.25% | 29,555 | 30,905,697 |
| 2024-04-26 | 10.33 | 10.45 | 10.15 | 10.39 | +0.97% | 27,842 | 28,850,536 |
| 2024-04-25 | 10.18 | 10.38 | 10.16 | 10.29 | +0.39% | 19,451 | 20,007,061 |
| 2024-04-24 | 9.96 | 10.39 | 9.96 | 10.25 | +4.38% | 30,513 | 31,150,607 |
| 2024-04-23 | 9.65 | 9.97 | 9.46 | 9.82 | +3.15% | 31,454 | 30,637,039 |
| 2024-04-22 | 9.82 | 9.82 | 9.19 | 9.52 | +1.06% | 38,359 | 36,597,834 |
| 2024-04-19 | 9.93 | 9.93 | 9.3 | 9.42 | -3.68% | 35,159 | 33,428,329 |
| 2024-04-18 | 9.66 | 9.93 | 9.28 | 9.78 | +2.3% | 42,689 | 41,308,391 |
| 2024-04-17 | 8.7 | 9.59 | 8.7 | 9.56 | +7.66% | 57,592 | 53,656,705 |
| 2024-04-16 | 9.53 | 9.53 | 8.88 | 8.88 | -10.03% | 44,791 | 40,376,004 |
| 2024-04-15 | 10.9 | 10.99 | 9.87 | 9.87 | -10.03% | 55,183 | 56,785,376 |
| 2024-04-12 | 11.08 | 11.25 | 10.95 | 10.97 | -0.54% | 22,117 | 24,527,104 |
| 2024-04-11 | 10.91 | 11.19 | 10.88 | 11.03 | -1.08% | 28,196 | 31,116,818 |
| 2024-04-10 | 11.73 | 11.76 | 11 | 11.15 | -5.51% | 51,714 | 58,334,457 |
| 2024-04-09 | 11.33 | 12.02 | 11.12 | 11.8 | +3.06% | 36,690 | 42,803,475 |
| 2024-04-08 | 11.56 | 11.73 | 11.42 | 11.45 | -0.43% | 27,446 | 31,746,102 |
| 2024-04-03 | 11.7 | 11.7 | 11.38 | 11.5 | -1.46% | 21,077 | 24,250,042 |
| 2024-04-02 | 11.71 | 11.81 | 11.55 | 11.67 | -0.17% | 18,318 | 21,372,578 |
| 2024-04-01 | 11.55 | 11.78 | 11.48 | 11.69 | +2.1% | 22,485 | 26,143,321 |
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：