股票概览
10.65
+0.76%
+0.08
10.58
开盘价
10.9
最高价
10.55
最低价
15,115
成交量
数据更新至: 2024-06-28
技术指标
10.55
MA5 (5日均线)
10.95
MA10 (10日均线)
11.32
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 | 10.58 | 10.9 | 10.55 | 10.65 | +0.76% | 15,115 | 16,291,459 |
| 2024-06-27 | 10.76 | 10.85 | 10.57 | 10.57 | -1.86% | 15,463 | 16,540,386 |
| 2024-06-26 | 10.27 | 10.77 | 10.13 | 10.77 | +4.87% | 21,633 | 22,723,873 |
| 2024-06-25 | 10.46 | 10.57 | 10.2 | 10.27 | -2.19% | 18,035 | 18,653,370 |
| 2024-06-24 | 11.01 | 11.1 | 10.45 | 10.5 | -6.75% | 31,453 | 33,718,903 |
| 2024-06-21 | 11.3 | 11.72 | 11.2 | 11.26 | +0.18% | 30,674 | 35,056,953 |
| 2024-06-20 | 11.32 | 11.54 | 11.19 | 11.24 | -0.53% | 22,830 | 25,899,913 |
| 2024-06-19 | 11.57 | 11.57 | 11.28 | 11.3 | -1.91% | 13,931 | 15,851,737 |
| 2024-06-18 | 11.38 | 11.59 | 11.33 | 11.52 | +1.23% | 12,854 | 14,767,361 |
| 2024-06-17 | 11.42 | 11.66 | 11.31 | 11.38 | -1.04% | 19,806 | 22,727,684 |
| 2024-06-14 | 11.66 | 11.87 | 11.39 | 11.5 | -1.12% | 14,592 | 16,763,212 |
| 2024-06-13 | 11.52 | 11.87 | 11.39 | 11.63 | +1.39% | 26,067 | 30,262,448 |
| 2024-06-12 | 11.37 | 11.55 | 11.29 | 11.47 | +0.7% | 12,754 | 14,620,437 |
| 2024-06-11 | 11.16 | 11.43 | 10.91 | 11.39 | +1.33% | 19,012 | 21,331,244 |
| 2024-06-07 | 11.07 | 11.35 | 11.06 | 11.24 | +1.63% | 22,743 | 25,407,898 |
| 2024-06-06 | 11.74 | 11.89 | 10.93 | 11.06 | -5.55% | 35,177 | 39,652,859 |
| 2024-06-05 | 12 | 12.1 | 11.67 | 11.71 | -2.58% | 20,436 | 24,219,809 |
| 2024-06-04 | 12.29 | 12.29 | 11.87 | 12.02 | -2.12% | 20,663 | 24,783,493 |
| 2024-06-03 | 12.6 | 12.64 | 12.15 | 12.28 | -2.54% | 18,531 | 22,832,991 |
| 2024-05-31 | 12.76 | 12.89 | 12.57 | 12.6 | -1.49% | 19,006 | 24,044,904 |
| 2024-05-30 | 13.06 | 13.33 | 12.75 | 12.79 | -1.01% | 28,416 | 36,846,016 |
| 2024-05-29 | 12.41 | 13.24 | 12.41 | 12.92 | +2.54% | 37,505 | 48,887,540 |
| 2024-05-28 | 12.65 | 12.8 | 12.42 | 12.6 | -0.32% | 18,294 | 23,113,127 |
| 2024-05-27 | 12.64 | 12.72 | 12.3 | 12.64 | 0% | 24,085 | 29,998,623 |
| 2024-05-24 | 12.82 | 13.08 | 12.63 | 12.64 | -1.94% | 23,490 | 30,149,814 |
| 2024-05-23 | 13.37 | 13.39 | 12.82 | 12.89 | -4.73% | 39,662 | 51,968,537 |
| 2024-05-22 | 12.84 | 13.65 | 12.8 | 13.53 | +6.7% | 63,414 | 84,176,583 |
| 2024-05-21 | 12.79 | 12.99 | 12.63 | 12.68 | -1.4% | 13,932 | 17,829,129 |
| 2024-05-20 | 12.89 | 13.03 | 12.79 | 12.86 | +0.16% | 15,686 | 20,232,009 |
| 2024-05-17 | 12.62 | 12.84 | 12.48 | 12.84 | +1.02% | 13,605 | 17,279,376 |
| 2024-05-16 | 12.69 | 12.85 | 12.6 | 12.71 | +0.47% | 13,534 | 17,224,589 |
| 2024-05-15 | 12.78 | 13.09 | 12.61 | 12.65 | -1.02% | 13,368 | 17,053,589 |
| 2024-05-14 | 12.78 | 13 | 12.75 | 12.78 | 0% | 13,347 | 17,150,941 |
| 2024-05-13 | 13.03 | 13.06 | 12.71 | 12.78 | -2.52% | 21,721 | 27,936,108 |
| 2024-05-10 | 13.45 | 13.46 | 13.02 | 13.11 | -2.02% | 18,191 | 23,896,934 |
| 2024-05-09 | 13.13 | 13.65 | 13.1 | 13.38 | +2.29% | 31,189 | 42,014,755 |
| 2024-05-08 | 13.33 | 13.45 | 13.05 | 13.08 | -2.1% | 24,538 | 32,484,812 |
| 2024-05-07 | 13.19 | 13.45 | 13.09 | 13.36 | +1.75% | 27,185 | 36,047,250 |
| 2024-05-06 | 13.02 | 13.18 | 12.86 | 13.13 | +3.06% | 24,167 | 31,520,403 |
| 2024-04-30 | 12.73 | 12.9 | 12.52 | 12.74 | +0.31% | 27,764 | 35,339,407 |
| 2024-04-29 | 12.06 | 12.79 | 12.06 | 12.7 | +5.39% | 40,563 | 50,931,007 |
| 2024-04-26 | 11.74 | 12.05 | 11.74 | 12.05 | +2.21% | 23,400 | 27,936,628 |
| 2024-04-25 | 11.48 | 11.95 | 11.45 | 11.79 | +1.73% | 19,688 | 23,206,592 |
| 2024-04-24 | 11.5 | 11.63 | 11.38 | 11.59 | +0.96% | 16,099 | 18,528,023 |
| 2024-04-23 | 11.34 | 11.58 | 11.25 | 11.48 | +1.15% | 13,834 | 15,835,873 |
| 2024-04-22 | 11.3 | 11.57 | 10.95 | 11.35 | +0.62% | 22,036 | 24,940,419 |
| 2024-04-19 | 11.38 | 11.53 | 11.12 | 11.28 | -2.17% | 22,780 | 25,596,857 |
| 2024-04-18 | 11.7 | 11.74 | 11.32 | 11.53 | -1.96% | 28,994 | 33,513,485 |
| 2024-04-17 | 11.22 | 11.76 | 11.22 | 11.76 | +7.01% | 31,423 | 36,407,205 |
| 2024-04-16 | 11.73 | 11.73 | 10.9 | 10.99 | -7.49% | 39,242 | 43,750,240 |
| 2024-04-15 | 12.81 | 13.08 | 11.68 | 11.88 | -7.55% | 53,099 | 64,852,493 |
| 2024-04-12 | 13.51 | 13.52 | 12.81 | 12.85 | -4.1% | 48,679 | 63,365,735 |
| 2024-04-11 | 13.72 | 13.8 | 13.25 | 13.4 | -2.9% | 47,864 | 64,655,157 |
| 2024-04-10 | 14.29 | 14.35 | 13.58 | 13.8 | -3.5% | 65,928 | 91,572,467 |
| 2024-04-09 | 13.04 | 14.49 | 12.96 | 14.3 | +7.76% | 104,047 | 145,051,308 |
| 2024-04-08 | 13.92 | 14.3 | 13.25 | 13.27 | -5.35% | 52,282 | 71,939,809 |
| 2024-04-03 | 14.27 | 14.76 | 13.96 | 14.02 | -2.37% | 67,597 | 96,744,693 |
| 2024-04-02 | 13.52 | 14.71 | 13.36 | 14.36 | +7% | 117,732 | 167,048,977 |
| 2024-04-01 | 12.96 | 13.55 | 12.96 | 13.42 | +3.63% | 42,488 | 56,654,907 |
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：