股票概览
10.5
+0.48%
+0.05
10.36
开盘价
10.68
最高价
10.36
最低价
8,166
成交量
数据更新至: 2024-06-28
技术指标
10.47
MA5 (5日均线)
10.79
MA10 (10日均线)
11.13
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 | 10.36 | 10.68 | 10.36 | 10.5 | +0.48% | 8,166 | 8,612,470 |
| 2024-06-27 | 10.69 | 10.82 | 10.39 | 10.45 | -1.88% | 9,378 | 9,939,780 |
| 2024-06-26 | 10.46 | 10.7 | 10.25 | 10.65 | +2.11% | 9,324 | 9,758,589 |
| 2024-06-25 | 10.2 | 10.62 | 10.2 | 10.43 | +1.26% | 10,027 | 10,494,835 |
| 2024-06-24 | 10.77 | 10.77 | 10.07 | 10.3 | -4.63% | 14,215 | 14,705,731 |
| 2024-06-21 | 10.91 | 10.98 | 10.51 | 10.8 | -1.1% | 8,140 | 8,831,738 |
| 2024-06-20 | 11.22 | 11.33 | 10.91 | 10.92 | -2.93% | 9,460 | 10,459,243 |
| 2024-06-19 | 11.25 | 11.48 | 11.22 | 11.25 | -1.32% | 6,884 | 7,780,306 |
| 2024-06-18 | 11.18 | 11.4 | 11.05 | 11.4 | +1.97% | 9,055 | 10,203,554 |
| 2024-06-17 | 11.03 | 11.5 | 11.03 | 11.18 | -1.06% | 8,326 | 9,387,772 |
| 2024-06-14 | 11 | 11.3 | 11 | 11.3 | +1.53% | 9,853 | 11,039,889 |
| 2024-06-13 | 11.12 | 11.23 | 10.96 | 11.13 | +0.63% | 8,637 | 9,579,334 |
| 2024-06-12 | 10.91 | 11.16 | 10.82 | 11.06 | +1.37% | 12,964 | 14,245,407 |
| 2024-06-11 | 10.93 | 10.95 | 10.6 | 10.91 | -0.09% | 15,178 | 16,379,695 |
| 2024-06-07 | 10.68 | 10.97 | 10.58 | 10.92 | +3.31% | 20,167 | 21,734,665 |
| 2024-06-06 | 11.33 | 11.33 | 10.4 | 10.57 | -8.09% | 22,013 | 23,710,417 |
| 2024-06-05 | 11.87 | 11.92 | 11.38 | 11.5 | -3.52% | 19,885 | 22,959,863 |
| 2024-06-04 | 12.31 | 12.5 | 11.7 | 11.92 | -4.41% | 27,051 | 32,198,225 |
| 2024-06-03 | 13.37 | 13.46 | 12.33 | 12.47 | -3.93% | 19,790 | 25,033,428 |
| 2024-05-31 | 13.03 | 13.09 | 12.88 | 12.98 | +0.23% | 12,237 | 15,889,544 |
| 2024-05-30 | 13.26 | 13.34 | 12.95 | 12.95 | -2.34% | 11,696 | 15,379,354 |
| 2024-05-29 | 12.96 | 13.43 | 12.91 | 13.26 | +1.3% | 14,814 | 19,559,061 |
| 2024-05-28 | 14 | 14.08 | 12.94 | 13.09 | +0.31% | 15,414 | 20,301,815 |
| 2024-05-27 | 13.04 | 13.11 | 12.84 | 13.05 | -0.61% | 10,365 | 13,426,376 |
| 2024-05-24 | 12.98 | 13.25 | 12.86 | 13.13 | +0.23% | 14,068 | 18,384,252 |
| 2024-05-23 | 13.09 | 13.26 | 12.88 | 13.1 | +0.23% | 13,191 | 17,218,448 |
| 2024-05-22 | 13.14 | 13.37 | 13.05 | 13.07 | -1.36% | 7,996 | 10,518,844 |
| 2024-05-21 | 13.32 | 13.54 | 13.17 | 13.25 | -1.41% | 12,604 | 16,772,091 |
| 2024-05-20 | 12.78 | 13.59 | 12.78 | 13.44 | +4.59% | 26,224 | 34,762,149 |
| 2024-05-17 | 12.92 | 13.01 | 12.75 | 12.85 | -0.62% | 8,421 | 10,822,484 |
| 2024-05-16 | 12.34 | 13.14 | 12.34 | 12.93 | +3.36% | 16,691 | 21,392,277 |
| 2024-05-15 | 12.58 | 12.81 | 12.4 | 12.51 | -1.18% | 8,267 | 10,436,884 |
| 2024-05-14 | 12.08 | 13.09 | 12.08 | 12.66 | +0.24% | 12,593 | 15,965,864 |
| 2024-05-13 | 12.83 | 12.89 | 12.51 | 12.63 | -2.55% | 13,132 | 16,612,881 |
| 2024-05-10 | 13.14 | 13.15 | 12.72 | 12.96 | -0.46% | 13,795 | 17,857,329 |
| 2024-05-09 | 12.72 | 13.1 | 12.6 | 13.02 | +3.17% | 16,248 | 21,004,872 |
| 2024-05-08 | 12.56 | 13 | 12.56 | 12.62 | -0.79% | 13,499 | 17,294,206 |
| 2024-05-07 | 12.46 | 12.76 | 12.35 | 12.72 | +1.76% | 14,804 | 18,672,182 |
| 2024-05-06 | 12.43 | 12.77 | 12.32 | 12.5 | +1.05% | 19,932 | 25,020,998 |
| 2024-04-30 | 12.15 | 12.4 | 12 | 12.37 | +1.73% | 18,593 | 22,751,016 |
| 2024-04-29 | 12.24 | 12.34 | 11.82 | 12.16 | +3.58% | 29,268 | 35,456,338 |
| 2024-04-26 | 11.67 | 11.8 | 11.3 | 11.74 | +2.98% | 10,777 | 12,481,001 |
| 2024-04-25 | 11.93 | 11.93 | 11.3 | 11.4 | -0.78% | 8,908 | 10,207,078 |
| 2024-04-24 | 10.99 | 11.49 | 10.99 | 11.49 | +3.14% | 8,294 | 9,431,899 |
| 2024-04-23 | 11.06 | 11.24 | 10.96 | 11.14 | +1.92% | 13,681 | 15,210,244 |
| 2024-04-22 | 11.09 | 11.22 | 10.79 | 10.93 | -2.76% | 19,415 | 21,275,642 |
| 2024-04-19 | 11.5 | 11.66 | 11.17 | 11.24 | -2.6% | 9,160 | 10,373,452 |
| 2024-04-18 | 11.41 | 11.7 | 11.22 | 11.54 | +0.35% | 13,081 | 15,055,403 |
| 2024-04-17 | 10.64 | 11.65 | 10.64 | 11.5 | +4.83% | 20,627 | 23,366,434 |
| 2024-04-16 | 12 | 12 | 10.97 | 10.97 | -10.01% | 23,245 | 26,017,297 |
| 2024-04-15 | 13 | 13.04 | 12.04 | 12.19 | -5.21% | 21,592 | 26,727,596 |
| 2024-04-12 | 13.05 | 13.25 | 12.85 | 12.86 | -2.06% | 14,832 | 19,350,019 |
| 2024-04-11 | 13.64 | 13.67 | 13.12 | 13.13 | -4.16% | 24,006 | 31,905,130 |
| 2024-04-10 | 13.25 | 14 | 13.02 | 13.7 | +2.39% | 30,148 | 40,762,744 |
| 2024-04-09 | 13.02 | 14.26 | 13.02 | 13.38 | +2.53% | 19,914 | 26,882,122 |
| 2024-04-08 | 13.21 | 13.34 | 12.96 | 13.05 | -0.99% | 8,282 | 10,887,344 |
| 2024-04-03 | 13.1 | 13.32 | 13.05 | 13.18 | -0.75% | 7,192 | 9,482,770 |
| 2024-04-02 | 13.29 | 13.33 | 13.1 | 13.28 | +0.76% | 8,387 | 11,089,655 |
| 2024-04-01 | 13.06 | 13.24 | 12.87 | 13.18 | +1.93% | 9,144 | 11,943,910 |
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：