股票概览
10.31
-0.1%
-0.01
10.27
开盘价
10.64
最高价
10.25
最低价
5,700
成交量
数据更新至: 2024-06-28
技术指标
10.23
MA5 (5日均线)
10.36
MA10 (10日均线)
10.60
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 | 10.64 | 10.25 | 10.31 | -0.1% | 5,700 | 5,962,116 |
| 2024-06-27 | 10.45 | 10.72 | 10.32 | 10.32 | -2.37% | 7,767 | 8,144,919 |
| 2024-06-26 | 10.15 | 10.6 | 9.94 | 10.57 | +4.14% | 7,625 | 7,869,335 |
| 2024-06-25 | 9.8 | 10.29 | 9.7 | 10.15 | +3.78% | 9,873 | 9,983,276 |
| 2024-06-24 | 10.22 | 10.45 | 9.72 | 9.78 | -6.05% | 7,714 | 7,709,837 |
| 2024-06-21 | 10.61 | 10.61 | 10.23 | 10.41 | -2.8% | 7,148 | 7,478,454 |
| 2024-06-20 | 10.53 | 10.83 | 10.43 | 10.71 | +1.9% | 13,218 | 14,096,308 |
| 2024-06-19 | 10.49 | 10.69 | 10.49 | 10.51 | +0.1% | 5,474 | 5,786,816 |
| 2024-06-18 | 10.55 | 10.59 | 10.28 | 10.5 | +1.35% | 5,479 | 5,737,580 |
| 2024-06-17 | 10.62 | 10.67 | 10.31 | 10.36 | -3.72% | 8,058 | 8,436,122 |
| 2024-06-14 | 10.83 | 10.94 | 10.66 | 10.76 | -1.47% | 8,359 | 9,010,058 |
| 2024-06-13 | 10.76 | 11.11 | 10.45 | 10.92 | +1.2% | 11,264 | 12,123,513 |
| 2024-06-12 | 10.37 | 10.81 | 10.37 | 10.79 | +4.15% | 7,477 | 8,002,660 |
| 2024-06-11 | 10.37 | 10.5 | 10.1 | 10.36 | -0.29% | 7,332 | 7,544,885 |
| 2024-06-07 | 10.1 | 10.6 | 9.91 | 10.39 | +4.95% | 15,246 | 15,657,015 |
| 2024-06-06 | 10.71 | 10.79 | 9.75 | 9.9 | -7.3% | 12,573 | 12,673,277 |
| 2024-06-05 | 11.05 | 11.12 | 10.65 | 10.68 | -3.35% | 8,082 | 8,735,400 |
| 2024-06-04 | 11.52 | 11.6 | 10.82 | 11.05 | -4.74% | 11,964 | 13,231,036 |
| 2024-06-03 | 12 | 12 | 11.53 | 11.6 | -3.01% | 8,077 | 9,466,374 |
| 2024-05-31 | 11.92 | 12.28 | 11.76 | 11.96 | +0.34% | 6,035 | 7,278,368 |
| 2024-05-30 | 12.15 | 12.15 | 11.86 | 11.92 | -1.73% | 5,371 | 6,436,426 |
| 2024-05-29 | 11.76 | 12.39 | 11.76 | 12.13 | +1.68% | 6,804 | 8,292,344 |
| 2024-05-28 | 11.87 | 12.05 | 11.7 | 11.93 | +0.51% | 6,713 | 8,014,814 |
| 2024-05-27 | 12.26 | 12.38 | 11.51 | 11.87 | -2.63% | 8,667 | 10,208,037 |
| 2024-05-24 | 11.9 | 12.45 | 11.76 | 12.19 | +1.58% | 10,890 | 13,312,962 |
| 2024-05-23 | 12.07 | 12.33 | 11.96 | 12 | 0% | 13,899 | 16,895,987 |
| 2024-05-22 | 12.55 | 12.55 | 11.94 | 12 | -4.69% | 13,636 | 16,533,202 |
| 2024-05-21 | 12.49 | 12.69 | 12.2 | 12.59 | +0.72% | 9,938 | 12,453,481 |
| 2024-05-20 | 12.31 | 12.58 | 12.27 | 12.5 | +1.54% | 7,393 | 9,227,402 |
| 2024-05-17 | 12.18 | 12.37 | 12.03 | 12.31 | +0.65% | 6,074 | 7,438,958 |
| 2024-05-16 | 11.89 | 12.39 | 11.89 | 12.23 | +2.86% | 8,617 | 10,508,660 |
| 2024-05-15 | 11.83 | 12.06 | 11.69 | 11.89 | +0.51% | 4,347 | 5,178,767 |
| 2024-05-14 | 11.87 | 12 | 11.73 | 11.83 | +1.2% | 5,906 | 7,017,813 |
| 2024-05-13 | 11.9 | 11.98 | 11.51 | 11.69 | -1.76% | 9,399 | 11,057,043 |
| 2024-05-10 | 12 | 12.03 | 11.76 | 11.9 | -0.83% | 6,585 | 7,827,590 |
| 2024-05-09 | 11.66 | 12.06 | 11.58 | 12 | +2.39% | 7,155 | 8,544,764 |
| 2024-05-08 | 11.88 | 12.12 | 11.68 | 11.72 | -2.33% | 7,248 | 8,590,502 |
| 2024-05-07 | 11.65 | 12.02 | 11.55 | 12 | +1.95% | 10,640 | 12,583,807 |
| 2024-05-06 | 11.18 | 11.84 | 11.18 | 11.77 | +5.28% | 16,907 | 19,521,960 |
| 2024-04-30 | 11.11 | 11.59 | 10.97 | 11.18 | +3.52% | 16,935 | 18,959,850 |
| 2024-04-29 | 10.4 | 10.82 | 10.27 | 10.8 | +3.75% | 5,504 | 5,874,093 |
| 2024-04-26 | 10.48 | 10.54 | 10.2 | 10.41 | +0.19% | 8,307 | 8,617,861 |
| 2024-04-25 | 10.35 | 10.44 | 10.1 | 10.39 | +1.17% | 6,389 | 6,606,608 |
| 2024-04-24 | 9.98 | 10.36 | 9.92 | 10.27 | +3.63% | 8,403 | 8,580,514 |
| 2024-04-23 | 9.52 | 9.99 | 9.52 | 9.91 | +3.34% | 11,309 | 11,062,879 |
| 2024-04-22 | 9.61 | 9.81 | 9.31 | 9.59 | -2.04% | 8,693 | 8,351,060 |
| 2024-04-19 | 9.75 | 9.91 | 9.6 | 9.79 | -0.91% | 7,414 | 7,219,533 |
| 2024-04-18 | 10.14 | 10.37 | 9.81 | 9.88 | -2.56% | 12,888 | 12,930,335 |
| 2024-04-17 | 9.01 | 10.38 | 9.01 | 10.14 | +13.68% | 22,328 | 22,146,479 |
| 2024-04-16 | 9.72 | 9.81 | 8.9 | 8.92 | -10.62% | 16,894 | 15,565,351 |
| 2024-04-15 | 10.81 | 11.15 | 9.74 | 9.98 | -10.73% | 21,385 | 21,820,320 |
| 2024-04-12 | 11.68 | 11.68 | 11.18 | 11.18 | -2.53% | 8,436 | 9,589,998 |
| 2024-04-11 | 11.36 | 11.74 | 11.23 | 11.47 | +0.44% | 7,888 | 9,102,309 |
| 2024-04-10 | 11.78 | 11.89 | 11.28 | 11.42 | -3.47% | 9,026 | 10,374,597 |
| 2024-04-09 | 11.52 | 11.85 | 11.52 | 11.83 | +1.98% | 8,066 | 9,445,058 |
| 2024-04-08 | 12.49 | 12.6 | 11.59 | 11.6 | -7.05% | 13,378 | 15,933,306 |
| 2024-04-03 | 12.67 | 12.72 | 12.25 | 12.48 | -1.03% | 8,427 | 10,492,558 |
| 2024-04-02 | 12.48 | 12.65 | 12.4 | 12.61 | +1.37% | 9,687 | 12,145,285 |
| 2024-04-01 | 12.2 | 12.48 | 12.18 | 12.44 | +2.64% | 10,674 | 13,184,426 |
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：