股票概览
10.66
-0.19%
-0.02
10.59
开盘价
10.8
最高价
10.49
最低价
9,741
成交量
数据更新至: 2024-06-28
技术指标
10.49
MA5 (5日均线)
10.67
MA10 (10日均线)
11.08
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 | 10.59 | 10.8 | 10.49 | 10.66 | -0.19% | 9,741 | 10,417,557 |
| 2024-06-27 | 10.75 | 10.98 | 10.67 | 10.68 | +0.19% | 17,615 | 19,039,628 |
| 2024-06-26 | 10.37 | 10.68 | 10.23 | 10.66 | +2.9% | 10,311 | 10,830,563 |
| 2024-06-25 | 10.13 | 10.45 | 10.1 | 10.36 | +2.57% | 16,125 | 16,637,920 |
| 2024-06-24 | 10.37 | 10.5 | 10 | 10.1 | -4.99% | 24,072 | 24,606,843 |
| 2024-06-21 | 11.15 | 11.26 | 10.5 | 10.63 | -2.3% | 24,293 | 25,993,750 |
| 2024-06-20 | 10.94 | 11 | 10.57 | 10.88 | -0.55% | 15,860 | 17,037,494 |
| 2024-06-19 | 10.94 | 11.05 | 10.92 | 10.94 | +0.09% | 8,141 | 8,932,370 |
| 2024-06-18 | 10.89 | 10.99 | 10.77 | 10.93 | +0.37% | 9,108 | 9,938,487 |
| 2024-06-17 | 11 | 11.04 | 10.84 | 10.89 | -1.36% | 10,509 | 11,487,998 |
| 2024-06-14 | 11.09 | 11.12 | 10.9 | 11.04 | -0.45% | 8,958 | 9,849,728 |
| 2024-06-13 | 11.24 | 11.27 | 11.01 | 11.09 | -1.51% | 11,083 | 12,308,705 |
| 2024-06-12 | 11.13 | 11.27 | 11.08 | 11.26 | +1.26% | 10,890 | 12,194,646 |
| 2024-06-11 | 11.29 | 11.29 | 10.9 | 11.12 | -1.85% | 14,958 | 16,564,263 |
| 2024-06-07 | 10.85 | 11.39 | 10.85 | 11.33 | +4.23% | 21,157 | 23,786,202 |
| 2024-06-06 | 11.39 | 11.45 | 10.63 | 10.87 | -4.82% | 28,022 | 30,645,873 |
| 2024-06-05 | 11.89 | 11.91 | 11.37 | 11.42 | -4.44% | 24,797 | 28,694,328 |
| 2024-06-04 | 12.18 | 12.19 | 11.8 | 11.95 | -1.97% | 15,003 | 17,871,252 |
| 2024-06-03 | 12.63 | 12.72 | 12.06 | 12.19 | -2.56% | 16,475 | 20,326,593 |
| 2024-05-31 | 12.43 | 12.69 | 12.34 | 12.51 | +0.81% | 19,302 | 24,102,264 |
| 2024-05-30 | 12.62 | 12.67 | 12.37 | 12.41 | -1.51% | 12,083 | 15,126,018 |
| 2024-05-29 | 12.34 | 12.88 | 12.34 | 12.6 | +0.4% | 11,435 | 14,477,821 |
| 2024-05-28 | 12.77 | 12.78 | 12.54 | 12.55 | -2.26% | 6,673 | 8,430,737 |
| 2024-05-27 | 12.81 | 13 | 12.57 | 12.84 | +0.16% | 9,171 | 11,661,469 |
| 2024-05-24 | 13 | 13 | 12.7 | 12.82 | 0% | 8,454 | 10,886,059 |
| 2024-05-23 | 13.1 | 13.15 | 12.77 | 12.82 | -2.51% | 8,770 | 11,336,519 |
| 2024-05-22 | 13.25 | 13.36 | 13.1 | 13.15 | -0.83% | 6,724 | 8,866,723 |
| 2024-05-21 | 13.32 | 13.42 | 13.14 | 13.26 | -0.45% | 9,861 | 13,056,574 |
| 2024-05-20 | 13.39 | 13.47 | 13.23 | 13.32 | -0.45% | 11,973 | 15,950,430 |
| 2024-05-17 | 13.31 | 13.42 | 13.23 | 13.38 | +0.53% | 10,951 | 14,578,145 |
| 2024-05-16 | 13.36 | 13.64 | 13.28 | 13.31 | -0.67% | 14,955 | 20,112,703 |
| 2024-05-15 | 13.3 | 13.6 | 13.16 | 13.4 | -0.3% | 22,174 | 29,652,209 |
| 2024-05-14 | 13.88 | 13.96 | 13.34 | 13.44 | +1.13% | 25,714 | 35,021,265 |
| 2024-05-13 | 13.42 | 13.86 | 13.09 | 13.29 | -0.75% | 17,378 | 23,347,988 |
| 2024-05-10 | 13.54 | 13.73 | 13.22 | 13.39 | +0.53% | 12,847 | 17,258,265 |
| 2024-05-09 | 13.14 | 13.38 | 13.08 | 13.32 | +1.37% | 9,072 | 12,063,202 |
| 2024-05-08 | 13.32 | 13.42 | 13.07 | 13.14 | -2.16% | 12,312 | 16,290,830 |
| 2024-05-07 | 13.45 | 13.48 | 13.26 | 13.43 | +0.22% | 11,612 | 15,509,606 |
| 2024-05-06 | 12.84 | 13.44 | 12.8 | 13.4 | +5.1% | 22,217 | 29,246,186 |
| 2024-04-30 | 13.09 | 13.2 | 12.6 | 12.75 | -0.86% | 28,262 | 35,993,277 |
| 2024-04-29 | 12.46 | 13.15 | 12.3 | 12.86 | +3.21% | 30,308 | 38,692,302 |
| 2024-04-26 | 12.3 | 12.52 | 12.08 | 12.46 | +0.73% | 14,731 | 18,113,262 |
| 2024-04-25 | 12.07 | 12.52 | 12.06 | 12.37 | +1.81% | 12,276 | 15,181,266 |
| 2024-04-24 | 11.92 | 12.17 | 11.88 | 12.15 | +2.19% | 10,168 | 12,252,944 |
| 2024-04-23 | 11.75 | 11.99 | 11.53 | 11.89 | +3.12% | 12,634 | 14,874,659 |
| 2024-04-22 | 11.67 | 11.85 | 11.27 | 11.53 | -1.96% | 15,004 | 17,293,799 |
| 2024-04-19 | 11.85 | 12 | 11.64 | 11.76 | -1.84% | 13,554 | 15,949,075 |
| 2024-04-18 | 11.93 | 12.16 | 11.61 | 11.98 | +0.5% | 15,433 | 18,424,986 |
| 2024-04-17 | 11.4 | 12.08 | 11.27 | 11.92 | +6.14% | 22,462 | 26,621,651 |
| 2024-04-16 | 12.01 | 12.01 | 11.23 | 11.23 | -6.26% | 26,013 | 29,709,579 |
| 2024-04-15 | 13.02 | 13.14 | 11.82 | 11.98 | -8.76% | 29,481 | 35,893,631 |
| 2024-04-12 | 13.13 | 13.37 | 13.07 | 13.13 | +0.08% | 12,033 | 15,872,025 |
| 2024-04-11 | 13.28 | 13.54 | 13.06 | 13.12 | -1.2% | 12,726 | 16,901,728 |
| 2024-04-10 | 13.71 | 13.86 | 13.16 | 13.28 | -3.14% | 9,989 | 13,382,677 |
| 2024-04-09 | 13.28 | 13.87 | 13.28 | 13.71 | +2.54% | 10,686 | 14,508,710 |
| 2024-04-08 | 14.15 | 14.25 | 13.35 | 13.37 | -5.45% | 16,509 | 22,597,025 |
| 2024-04-03 | 14.39 | 14.56 | 13.86 | 14.14 | -0.35% | 25,077 | 35,539,046 |
| 2024-04-02 | 13.9 | 14.2 | 13.89 | 14.19 | +1.87% | 12,151 | 17,146,092 |
| 2024-04-01 | 13.75 | 13.93 | 13.55 | 13.93 | +2.73% | 12,327 | 16,983,809 |
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：