股票概览
10.22
-2.39%
-0.25
10.48
开盘价
10.69
最高价
10.17
最低价
26,303
成交量
数据更新至: 2024-06-28
技术指标
10.62
MA5 (5日均线)
10.93
MA10 (10日均线)
11.30
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 | 10.48 | 10.69 | 10.17 | 10.22 | -2.39% | 26,303 | 27,392,304 |
| 2024-06-27 | 11.05 | 11.05 | 10.43 | 10.47 | -4.3% | 22,974 | 24,438,238 |
| 2024-06-26 | 10.64 | 10.99 | 10.58 | 10.94 | +1.77% | 23,442 | 25,313,895 |
| 2024-06-25 | 10.71 | 10.8 | 10.54 | 10.75 | +0.47% | 23,807 | 25,369,385 |
| 2024-06-24 | 11.2 | 11.2 | 10.62 | 10.7 | -4.72% | 44,267 | 48,000,673 |
| 2024-06-21 | 11.07 | 11.43 | 10.96 | 11.23 | +0.72% | 23,814 | 26,737,278 |
| 2024-06-20 | 11.21 | 11.52 | 11.01 | 11.15 | +1% | 44,560 | 50,079,661 |
| 2024-06-19 | 11.22 | 11.29 | 11.01 | 11.04 | -1.34% | 30,288 | 33,695,888 |
| 2024-06-18 | 11.56 | 11.66 | 11.12 | 11.19 | -3.53% | 41,930 | 47,685,318 |
| 2024-06-17 | 11.71 | 11.73 | 11.43 | 11.6 | -1.44% | 40,583 | 46,999,619 |
| 2024-06-14 | 11.96 | 12.04 | 11.77 | 11.77 | -1.59% | 39,357 | 46,679,323 |
| 2024-06-13 | 12.09 | 12.18 | 11.87 | 11.96 | -0.91% | 34,185 | 40,979,973 |
| 2024-06-12 | 11.76 | 12.23 | 11.76 | 12.07 | +2.12% | 41,451 | 49,980,649 |
| 2024-06-11 | 11.43 | 11.88 | 11.06 | 11.82 | +1.81% | 40,215 | 46,369,415 |
| 2024-06-07 | 11.5 | 11.88 | 11.36 | 11.61 | +1.75% | 32,704 | 37,966,036 |
| 2024-06-06 | 11.57 | 11.75 | 11.35 | 11.41 | -2.14% | 36,403 | 41,949,204 |
| 2024-06-05 | 11.58 | 11.9 | 11.34 | 11.66 | +2.19% | 40,192 | 46,914,512 |
| 2024-06-04 | 11.35 | 11.51 | 11.2 | 11.41 | +0.09% | 39,103 | 44,425,631 |
| 2024-06-03 | 11.69 | 11.69 | 11.28 | 11.4 | -2.15% | 41,483 | 47,687,264 |
| 2024-05-31 | 11.42 | 11.71 | 11.37 | 11.65 | +2.82% | 44,006 | 50,878,128 |
| 2024-05-30 | 11.22 | 11.44 | 11.1 | 11.33 | +0.71% | 33,539 | 37,840,304 |
| 2024-05-29 | 11.3 | 11.49 | 11.2 | 11.25 | -0.97% | 48,184 | 54,583,789 |
| 2024-05-28 | 10.98 | 11.61 | 10.9 | 11.36 | +2.9% | 59,628 | 67,663,451 |
| 2024-05-27 | 10.76 | 11.12 | 10.56 | 11.04 | +2.22% | 55,457 | 59,702,428 |
| 2024-05-24 | 11.09 | 11.09 | 10.75 | 10.8 | -1.91% | 55,962 | 60,746,438 |
| 2024-05-23 | 11.48 | 11.48 | 10.9 | 11.01 | -3.76% | 52,975 | 58,760,404 |
| 2024-05-22 | 11.35 | 11.54 | 11.29 | 11.44 | +0.35% | 27,918 | 31,851,978 |
| 2024-05-21 | 11.62 | 11.62 | 11.22 | 11.4 | -1.47% | 38,720 | 43,888,347 |
| 2024-05-20 | 11.72 | 11.95 | 11.52 | 11.57 | -0.69% | 40,861 | 47,812,140 |
| 2024-05-17 | 11.57 | 11.75 | 11.41 | 11.65 | +1.48% | 29,970 | 34,699,659 |
| 2024-05-16 | 11.82 | 11.83 | 11.41 | 11.48 | -1.96% | 42,554 | 49,436,459 |
| 2024-05-15 | 11.99 | 12.12 | 11.65 | 11.71 | -3.38% | 40,102 | 47,275,768 |
| 2024-05-14 | 11.99 | 12.35 | 11.83 | 12.12 | +1.59% | 37,750 | 45,952,616 |
| 2024-05-13 | 12.8 | 12.95 | 11.85 | 11.93 | -5.17% | 69,625 | 84,570,751 |
| 2024-05-10 | 13.03 | 13.08 | 12.43 | 12.58 | -3.01% | 52,694 | 66,631,953 |
| 2024-05-09 | 12.91 | 13.25 | 12.71 | 12.97 | +1.25% | 47,550 | 61,897,972 |
| 2024-05-08 | 13.03 | 13.28 | 12.77 | 12.81 | -1.69% | 44,167 | 57,196,628 |
| 2024-05-07 | 12.86 | 13.08 | 12.82 | 13.03 | +1.24% | 25,683 | 33,295,946 |
| 2024-05-06 | 12.9 | 13.12 | 12.77 | 12.87 | +1.18% | 57,418 | 74,235,026 |
| 2024-04-30 | 13.03 | 13.03 | 12.54 | 12.72 | -2.45% | 41,840 | 53,332,462 |
| 2024-04-29 | 12.45 | 13.13 | 12.26 | 13.04 | +5.67% | 50,659 | 64,784,726 |
| 2024-04-26 | 12.25 | 12.54 | 11.97 | 12.34 | +1.98% | 34,050 | 41,842,951 |
| 2024-04-25 | 11.92 | 12.33 | 11.81 | 12.1 | +1.77% | 21,291 | 25,815,152 |
| 2024-04-24 | 11.92 | 11.94 | 11.63 | 11.89 | +0.08% | 25,807 | 30,475,164 |
| 2024-04-23 | 11.3 | 12.02 | 11.24 | 11.88 | +5.13% | 46,872 | 54,750,825 |
| 2024-04-22 | 11.08 | 11.56 | 11.06 | 11.3 | +0.62% | 25,519 | 28,976,700 |
| 2024-04-19 | 11.27 | 11.49 | 11.14 | 11.23 | -1.75% | 27,705 | 31,148,923 |
| 2024-04-18 | 11.59 | 11.64 | 11.17 | 11.43 | -0.44% | 29,807 | 34,168,608 |
| 2024-04-17 | 11.5 | 11.81 | 11.23 | 11.48 | +3.7% | 45,902 | 52,664,004 |
| 2024-04-16 | 11.74 | 11.83 | 11.05 | 11.07 | -6.27% | 43,484 | 49,130,411 |
| 2024-04-15 | 12.18 | 12.41 | 11.66 | 11.81 | -3.98% | 29,436 | 35,155,141 |
| 2024-04-12 | 12.55 | 12.71 | 12.22 | 12.3 | -2.07% | 25,365 | 31,337,671 |
| 2024-04-11 | 12.78 | 13.05 | 12.47 | 12.56 | -2.26% | 25,514 | 32,461,638 |
| 2024-04-10 | 13.26 | 13.26 | 12.69 | 12.85 | -3.02% | 29,036 | 37,415,200 |
| 2024-04-09 | 12.51 | 13.3 | 12.13 | 13.25 | +5.49% | 52,011 | 66,368,662 |
| 2024-04-08 | 13 | 13.1 | 12.46 | 12.56 | -3.53% | 34,311 | 43,404,544 |
| 2024-04-03 | 13.09 | 13.2 | 12.87 | 13.02 | -0.53% | 23,412 | 30,549,352 |
| 2024-04-02 | 13.58 | 13.58 | 12.9 | 13.09 | -3.25% | 40,456 | 53,120,268 |
| 2024-04-01 | 13.07 | 13.6 | 12.9 | 13.53 | +5.21% | 37,017 | 49,225,330 |
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：