股票概览
10.18
+1.09%
+0.11
10.08
开盘价
10.4
最高价
10.08
最低价
130,776
成交量
数据更新至: 2024-06-28
技术指标
10.08
MA5 (5日均线)
10.36
MA10 (10日均线)
10.96
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 | 10.08 | 10.4 | 10.08 | 10.18 | +1.09% | 130,776 | 133,959,224 |
| 2024-06-27 | 10.27 | 10.27 | 10.03 | 10.07 | -1.95% | 88,250 | 89,155,522 |
| 2024-06-26 | 9.91 | 10.39 | 9.84 | 10.27 | +3.53% | 273,253 | 280,089,666 |
| 2024-06-25 | 9.99 | 10.02 | 9.71 | 9.92 | -0.5% | 123,511 | 122,000,561 |
| 2024-06-24 | 10.29 | 10.39 | 9.96 | 9.97 | -4.59% | 191,518 | 193,576,135 |
| 2024-06-21 | 10.7 | 10.74 | 10.4 | 10.45 | -1.14% | 121,310 | 127,466,568 |
| 2024-06-20 | 10.5 | 10.75 | 10.3 | 10.57 | +0.28% | 256,380 | 270,853,594 |
| 2024-06-19 | 10.9 | 10.92 | 10.51 | 10.54 | -3.3% | 174,399 | 184,547,034 |
| 2024-06-18 | 10.78 | 11.13 | 10.7 | 10.9 | +1.4% | 187,706 | 205,926,930 |
| 2024-06-17 | 11.06 | 11.11 | 10.52 | 10.75 | -4.1% | 297,700 | 320,507,987 |
| 2024-06-14 | 10.8 | 11.33 | 10.78 | 11.21 | +3.13% | 395,874 | 442,528,807 |
| 2024-06-13 | 10.41 | 10.97 | 10.35 | 10.87 | +3.43% | 366,423 | 394,188,303 |
| 2024-06-12 | 10.97 | 10.99 | 10.23 | 10.51 | -4.02% | 467,692 | 490,128,498 |
| 2024-06-11 | 11.55 | 11.55 | 10.83 | 10.95 | -5.36% | 329,159 | 363,700,853 |
| 2024-06-07 | 11.6 | 11.8 | 11.4 | 11.57 | +0.52% | 87,758 | 101,302,435 |
| 2024-06-06 | 11.8 | 11.93 | 11.46 | 11.51 | -2.62% | 101,391 | 117,923,140 |
| 2024-06-05 | 12.07 | 12.07 | 11.8 | 11.82 | -2.39% | 112,906 | 133,968,943 |
| 2024-06-04 | 12.32 | 12.33 | 12.05 | 12.11 | -1.7% | 129,880 | 157,765,231 |
| 2024-06-03 | 12.5 | 12.55 | 12.17 | 12.32 | -3.07% | 143,363 | 176,675,857 |
| 2024-05-31 | 12.7 | 12.83 | 12.53 | 12.71 | +0.87% | 110,624 | 140,888,847 |
| 2024-05-30 | 12.75 | 13.09 | 12.53 | 12.6 | -0.32% | 150,562 | 191,976,844 |
| 2024-05-29 | 12.2 | 13.07 | 12.18 | 12.64 | +4.03% | 352,092 | 450,297,116 |
| 2024-05-28 | 12.3 | 12.44 | 12.06 | 12.15 | -1.86% | 92,235 | 112,217,375 |
| 2024-05-27 | 12.62 | 12.75 | 12.07 | 12.38 | -0.8% | 95,501 | 117,080,254 |
| 2024-05-24 | 12.6 | 12.85 | 12.43 | 12.48 | -0.72% | 112,400 | 141,824,065 |
| 2024-05-23 | 12.88 | 12.93 | 12.5 | 12.57 | -3.16% | 207,371 | 262,625,870 |
| 2024-05-22 | 12.18 | 13.27 | 12.14 | 12.98 | +7.81% | 407,800 | 519,916,034 |
| 2024-05-21 | 12.26 | 12.26 | 11.94 | 12.04 | -1.79% | 78,710 | 94,953,032 |
| 2024-05-20 | 12.23 | 12.38 | 12.13 | 12.26 | -0.41% | 81,742 | 100,184,976 |
| 2024-05-17 | 12.23 | 12.38 | 12.08 | 12.31 | -0.49% | 113,429 | 138,514,074 |
| 2024-05-16 | 12.3 | 12.65 | 12.16 | 12.37 | -0.32% | 105,067 | 129,888,821 |
| 2024-05-15 | 12.82 | 13 | 12.35 | 12.41 | +1.97% | 180,475 | 228,003,746 |
| 2024-05-14 | 12.31 | 12.35 | 12.1 | 12.17 | 0% | 61,376 | 74,980,759 |
| 2024-05-13 | 12.15 | 12.35 | 12.09 | 12.17 | -1.14% | 68,792 | 83,856,601 |
| 2024-05-10 | 12.75 | 12.87 | 12.25 | 12.31 | -3.38% | 136,228 | 168,938,217 |
| 2024-05-09 | 12.56 | 13.08 | 12.56 | 12.74 | +1.51% | 150,756 | 193,892,041 |
| 2024-05-08 | 12.83 | 12.83 | 12.53 | 12.55 | -2.18% | 70,110 | 88,662,488 |
| 2024-05-07 | 12.75 | 12.89 | 12.71 | 12.83 | +0.16% | 98,781 | 126,395,335 |
| 2024-05-06 | 12.26 | 12.87 | 12.26 | 12.81 | +4.49% | 258,414 | 329,224,960 |
| 2024-04-30 | 12.48 | 12.57 | 12.13 | 12.26 | -2.39% | 133,068 | 164,203,220 |
| 2024-04-29 | 11.75 | 12.87 | 11.7 | 12.56 | +7.08% | 396,087 | 494,087,479 |
| 2024-04-26 | 11.56 | 11.78 | 11.53 | 11.73 | +1.38% | 133,348 | 155,707,821 |
| 2024-04-25 | 11.66 | 11.76 | 11.49 | 11.57 | -0.94% | 79,760 | 92,682,010 |
| 2024-04-24 | 11.8 | 11.92 | 11.56 | 11.68 | -1.43% | 114,019 | 133,675,289 |
| 2024-04-23 | 11.81 | 12.04 | 11.75 | 11.85 | +0.42% | 100,337 | 119,103,253 |
| 2024-04-22 | 11.45 | 12.07 | 11.45 | 11.8 | +2.7% | 136,107 | 160,658,211 |
| 2024-04-19 | 11.75 | 11.75 | 11.4 | 11.49 | -2.05% | 118,611 | 136,462,843 |
| 2024-04-18 | 11.77 | 11.83 | 11.54 | 11.73 | -0.59% | 121,584 | 142,438,053 |
| 2024-04-17 | 11.44 | 11.83 | 11.44 | 11.8 | +3.15% | 130,564 | 153,039,893 |
| 2024-04-16 | 11.73 | 11.87 | 11.33 | 11.44 | -3.62% | 122,726 | 141,646,595 |
| 2024-04-15 | 11.61 | 11.96 | 11.53 | 11.87 | +1.54% | 139,461 | 163,991,364 |
| 2024-04-12 | 11.82 | 11.86 | 11.54 | 11.69 | -0.76% | 124,092 | 144,937,729 |
| 2024-04-11 | 11.82 | 12.01 | 11.73 | 11.78 | -1.17% | 132,675 | 157,161,488 |
| 2024-04-10 | 12.09 | 12.1 | 11.83 | 11.92 | -0.91% | 89,584 | 106,867,781 |
| 2024-04-09 | 11.8 | 12.16 | 11.8 | 12.03 | +1.69% | 116,547 | 140,315,229 |
| 2024-04-08 | 12.48 | 12.48 | 11.66 | 11.83 | -5.74% | 298,765 | 355,488,276 |
| 2024-04-03 | 12.47 | 12.58 | 12.23 | 12.55 | +0.72% | 94,116 | 117,071,745 |
| 2024-04-02 | 12.75 | 12.76 | 12.35 | 12.46 | -1.74% | 90,698 | 113,378,051 |
| 2024-04-01 | 12.37 | 12.79 | 12.33 | 12.68 | +2.09% | 139,340 | 175,890,356 |
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：