股票概览
10.27
-0.39%
-0.04
10.38
开盘价
10.46
最高价
10.24
最低价
30,379
成交量
数据更新至: 2024-06-28
技术指标
10.28
MA5 (5日均线)
10.48
MA10 (10日均线)
10.87
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 | 10.38 | 10.46 | 10.24 | 10.27 | -0.39% | 30,379 | 31,399,228 |
| 2024-06-27 | 10.45 | 10.48 | 10.15 | 10.31 | -1.9% | 28,676 | 29,523,953 |
| 2024-06-26 | 10.13 | 10.55 | 10.12 | 10.51 | +3.85% | 36,479 | 37,646,764 |
| 2024-06-25 | 10.11 | 10.35 | 10.11 | 10.12 | -0.78% | 27,577 | 28,127,674 |
| 2024-06-24 | 10.4 | 10.47 | 10.13 | 10.2 | -2.49% | 37,210 | 38,161,099 |
| 2024-06-21 | 10.3 | 10.63 | 10.27 | 10.46 | +1.16% | 43,375 | 45,375,609 |
| 2024-06-20 | 10.76 | 10.85 | 10.27 | 10.34 | -4.44% | 56,241 | 58,932,563 |
| 2024-06-19 | 10.84 | 10.93 | 10.71 | 10.82 | -1.01% | 25,405 | 27,398,625 |
| 2024-06-18 | 10.93 | 11.03 | 10.8 | 10.93 | +0.74% | 28,651 | 31,272,423 |
| 2024-06-17 | 10.9 | 11.05 | 10.66 | 10.85 | -0.28% | 36,065 | 39,044,834 |
| 2024-06-14 | 10.83 | 11 | 10.75 | 10.88 | -0.55% | 31,512 | 34,290,840 |
| 2024-06-13 | 11.14 | 11.26 | 10.86 | 10.94 | -2.32% | 32,760 | 36,081,454 |
| 2024-06-12 | 11.21 | 11.32 | 11.02 | 11.2 | +0.09% | 32,264 | 36,107,727 |
| 2024-06-11 | 10.92 | 11.27 | 10.79 | 11.19 | +0.45% | 44,103 | 48,811,395 |
| 2024-06-07 | 10.95 | 11.19 | 10.95 | 11.14 | +2.67% | 51,079 | 56,710,578 |
| 2024-06-06 | 11.3 | 11.39 | 10.7 | 10.85 | -3.73% | 72,418 | 79,247,762 |
| 2024-06-05 | 11.46 | 11.67 | 11.21 | 11.27 | -3.1% | 54,161 | 61,731,801 |
| 2024-06-04 | 11.67 | 11.78 | 11.5 | 11.63 | 0% | 56,056 | 65,174,016 |
| 2024-06-03 | 11.89 | 11.97 | 11.54 | 11.63 | -1.77% | 41,286 | 48,462,686 |
| 2024-05-31 | 11.76 | 11.89 | 11.58 | 11.84 | +0.17% | 32,321 | 37,960,346 |
| 2024-05-30 | 11.72 | 11.92 | 11.63 | 11.82 | +0.51% | 34,001 | 39,996,971 |
| 2024-05-29 | 11.85 | 11.95 | 11.72 | 11.76 | -0.76% | 23,844 | 28,137,157 |
| 2024-05-28 | 11.96 | 12.02 | 11.77 | 11.85 | -1.25% | 40,398 | 47,926,955 |
| 2024-05-27 | 11.47 | 12.05 | 11.47 | 12 | +0.5% | 78,721 | 92,952,310 |
| 2024-05-24 | 11.89 | 12.08 | 11.7 | 11.94 | +1.1% | 49,650 | 59,295,039 |
| 2024-05-23 | 11.73 | 11.97 | 11.71 | 11.81 | +0.08% | 36,484 | 43,281,269 |
| 2024-05-22 | 12.2 | 12.42 | 11.75 | 11.8 | -4.22% | 78,168 | 93,246,685 |
| 2024-05-21 | 12.29 | 12.63 | 12.21 | 12.32 | -0.81% | 39,160 | 48,680,164 |
| 2024-05-20 | 12.14 | 12.45 | 12.06 | 12.42 | +3.24% | 49,026 | 60,189,055 |
| 2024-05-17 | 12.19 | 12.22 | 11.92 | 12.03 | -0.74% | 34,797 | 41,854,211 |
| 2024-05-16 | 12.34 | 12.39 | 12.06 | 12.12 | -1.94% | 43,702 | 53,264,164 |
| 2024-05-15 | 12.8 | 13.09 | 12.34 | 12.36 | -4.04% | 66,085 | 83,386,655 |
| 2024-05-14 | 12.29 | 12.95 | 12.27 | 12.88 | +4.29% | 92,466 | 117,780,316 |
| 2024-05-13 | 12.29 | 12.64 | 12.17 | 12.35 | -0.8% | 66,564 | 82,787,857 |
| 2024-05-10 | 12.85 | 12.91 | 12.38 | 12.45 | -2.89% | 75,999 | 95,655,760 |
| 2024-05-09 | 12.06 | 12.97 | 12.06 | 12.82 | +6.57% | 113,671 | 143,682,019 |
| 2024-05-08 | 12.22 | 12.29 | 12.01 | 12.03 | -1.64% | 32,133 | 38,882,112 |
| 2024-05-07 | 12.19 | 12.42 | 12.07 | 12.23 | -0.41% | 50,985 | 62,266,185 |
| 2024-05-06 | 11.91 | 12.28 | 11.72 | 12.28 | +3.89% | 71,706 | 86,741,017 |
| 2024-04-30 | 11.49 | 11.92 | 11.44 | 11.82 | +2.07% | 68,758 | 80,925,822 |
| 2024-04-29 | 11.49 | 11.58 | 11.38 | 11.58 | +0.78% | 47,916 | 55,047,167 |
| 2024-04-26 | 11.52 | 11.69 | 11.32 | 11.49 | -0.26% | 54,598 | 62,879,589 |
| 2024-04-25 | 11.36 | 11.65 | 11.36 | 11.52 | +0.26% | 50,153 | 57,731,688 |
| 2024-04-24 | 11.32 | 11.62 | 11.23 | 11.49 | +0.88% | 59,527 | 67,929,955 |
| 2024-04-23 | 11.31 | 11.45 | 11.06 | 11.39 | +1.06% | 65,688 | 74,031,268 |
| 2024-04-22 | 11 | 11.58 | 10.92 | 11.27 | +3.3% | 132,551 | 150,062,973 |
| 2024-04-19 | 10.44 | 10.97 | 10.37 | 10.91 | +4.4% | 59,460 | 64,234,952 |
| 2024-04-18 | 10.53 | 10.73 | 10.45 | 10.45 | -1.23% | 32,424 | 34,316,419 |
| 2024-04-17 | 10.23 | 10.62 | 10.23 | 10.58 | +4.44% | 52,213 | 54,743,707 |
| 2024-04-16 | 10.45 | 10.79 | 10.13 | 10.13 | -2.69% | 63,594 | 65,941,180 |
| 2024-04-15 | 10.6 | 10.79 | 10.12 | 10.41 | -2.53% | 84,680 | 87,247,603 |
| 2024-04-12 | 10.79 | 10.89 | 10.66 | 10.68 | -1.2% | 22,932 | 24,645,395 |
| 2024-04-11 | 11 | 11.11 | 10.79 | 10.81 | -1.91% | 38,196 | 41,668,400 |
| 2024-04-10 | 11.1 | 11.31 | 10.95 | 11.02 | -1.17% | 52,347 | 58,376,747 |
| 2024-04-09 | 10.8 | 11.19 | 10.68 | 11.15 | +2.95% | 47,088 | 52,021,126 |
| 2024-04-08 | 10.89 | 10.9 | 10.61 | 10.83 | -1.19% | 62,826 | 67,536,826 |
| 2024-04-03 | 10.86 | 11.18 | 10.55 | 10.96 | +1.29% | 68,177 | 73,896,460 |
| 2024-04-02 | 11.15 | 11.17 | 10.7 | 10.82 | -3.13% | 68,987 | 74,685,825 |
| 2024-04-01 | 11.26 | 11.4 | 11.1 | 11.17 | -0.71% | 33,248 | 37,127,491 |
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：