股票概览
10.11
+1.51%
+0.15
9.91
开盘价
10.18
最高价
9.91
最低价
93,079
成交量
数据更新至: 2024-06-28
技术指标
10.14
MA5 (5日均线)
10.62
MA10 (10日均线)
10.64
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 | 9.91 | 10.18 | 9.91 | 10.11 | +1.51% | 93,079 | 94,043,667 |
| 2024-06-27 | 10.03 | 10.23 | 9.92 | 9.96 | -2.54% | 118,410 | 118,951,506 |
| 2024-06-26 | 9.82 | 10.22 | 9.63 | 10.22 | +0.39% | 195,725 | 193,377,101 |
| 2024-06-25 | 10.21 | 10.41 | 10.05 | 10.18 | -0.29% | 98,784 | 100,908,353 |
| 2024-06-24 | 10.66 | 10.66 | 10.16 | 10.21 | -4.93% | 119,029 | 122,861,658 |
| 2024-06-21 | 10.86 | 11.06 | 10.63 | 10.74 | -1.29% | 100,019 | 107,914,214 |
| 2024-06-20 | 11.04 | 11.12 | 10.85 | 10.88 | -1.27% | 80,468 | 88,173,564 |
| 2024-06-19 | 11.37 | 11.37 | 10.96 | 11.02 | -3.16% | 118,422 | 131,609,831 |
| 2024-06-18 | 11.47 | 11.58 | 11.1 | 11.38 | -0.87% | 150,234 | 169,561,692 |
| 2024-06-17 | 11.38 | 11.85 | 11.25 | 11.48 | -0.35% | 197,421 | 228,128,417 |
| 2024-06-14 | 11.23 | 11.92 | 11.22 | 11.52 | +1.95% | 316,858 | 367,468,821 |
| 2024-06-13 | 11.12 | 11.34 | 11.01 | 11.3 | +1.25% | 250,993 | 281,359,862 |
| 2024-06-12 | 10.35 | 11.28 | 10.31 | 11.16 | +6.69% | 321,675 | 353,655,978 |
| 2024-06-11 | 10.66 | 10.66 | 10.26 | 10.46 | -2.33% | 163,295 | 169,539,442 |
| 2024-06-07 | 10.05 | 10.79 | 10.05 | 10.71 | +6.99% | 227,954 | 238,445,008 |
| 2024-06-06 | 10.05 | 10.23 | 9.9 | 10.01 | -0.69% | 127,817 | 128,483,120 |
| 2024-06-05 | 10.42 | 10.48 | 10.05 | 10.08 | -3.72% | 134,057 | 136,425,188 |
| 2024-06-04 | 10.52 | 10.54 | 10.31 | 10.47 | -0.48% | 84,099 | 87,668,222 |
| 2024-06-03 | 10.5 | 10.71 | 10.38 | 10.52 | +0.57% | 119,381 | 125,762,487 |
| 2024-05-31 | 10.31 | 10.56 | 10.27 | 10.46 | +1.75% | 89,064 | 93,106,275 |
| 2024-05-30 | 10.26 | 10.35 | 10.15 | 10.28 | -0.19% | 61,994 | 63,708,469 |
| 2024-05-29 | 10.27 | 10.43 | 10.24 | 10.3 | +0.1% | 64,619 | 66,796,603 |
| 2024-05-28 | 10.53 | 10.55 | 10.23 | 10.29 | -2.92% | 114,914 | 119,389,657 |
| 2024-05-27 | 10.39 | 10.61 | 10.37 | 10.6 | +1.83% | 93,257 | 97,859,635 |
| 2024-05-24 | 10.52 | 10.76 | 10.4 | 10.41 | -1.05% | 98,707 | 104,235,517 |
| 2024-05-23 | 10.84 | 10.99 | 10.47 | 10.52 | -3.04% | 114,583 | 121,779,251 |
| 2024-05-22 | 10.76 | 10.88 | 10.61 | 10.85 | +0.84% | 138,228 | 149,238,983 |
| 2024-05-21 | 10.58 | 10.8 | 10.5 | 10.76 | +1.7% | 146,474 | 156,779,570 |
| 2024-05-20 | 10.4 | 10.64 | 10.29 | 10.58 | +1.73% | 130,873 | 138,056,942 |
| 2024-05-17 | 10.33 | 10.41 | 10.25 | 10.4 | +0.48% | 97,011 | 100,259,309 |
| 2024-05-16 | 10.2 | 10.53 | 10.2 | 10.35 | +1.27% | 124,660 | 129,467,496 |
| 2024-05-15 | 10.23 | 10.34 | 10.18 | 10.22 | -0.58% | 77,232 | 79,244,069 |
| 2024-05-14 | 10.04 | 10.34 | 10.04 | 10.28 | +2.39% | 139,098 | 142,059,521 |
| 2024-05-13 | 10.13 | 10.19 | 9.95 | 10.04 | -0.89% | 110,402 | 111,137,380 |
| 2024-05-10 | 10.31 | 10.46 | 10.1 | 10.13 | -2.03% | 148,546 | 151,494,632 |
| 2024-05-09 | 10.26 | 10.4 | 10.24 | 10.34 | +0.68% | 97,145 | 100,331,541 |
| 2024-05-08 | 10.51 | 10.52 | 10.26 | 10.27 | -2.84% | 130,007 | 134,455,229 |
| 2024-05-07 | 10.6 | 10.88 | 10.51 | 10.57 | +0.09% | 167,757 | 178,869,015 |
| 2024-05-06 | 10.45 | 10.75 | 10.43 | 10.56 | +2.33% | 185,579 | 196,965,792 |
| 2024-04-30 | 10.45 | 10.56 | 10.21 | 10.32 | -1.53% | 161,643 | 167,385,736 |
| 2024-04-29 | 10.18 | 10.53 | 10.17 | 10.48 | +2.75% | 217,075 | 226,008,395 |
| 2024-04-26 | 10 | 10.32 | 9.97 | 10.2 | +1.69% | 270,898 | 274,944,949 |
| 2024-04-25 | 10.14 | 10.2 | 9.9 | 10.03 | -2.34% | 292,181 | 293,721,593 |
| 2024-04-24 | 10.17 | 10.46 | 10.17 | 10.27 | -9.12% | 568,982 | 581,260,019 |
| 2024-04-23 | 11.54 | 11.73 | 11.17 | 11.3 | -2.84% | 191,543 | 218,088,920 |
| 2024-04-22 | 11.5 | 11.76 | 11.36 | 11.63 | +0.43% | 211,085 | 244,551,976 |
| 2024-04-19 | 11.83 | 11.95 | 11.51 | 11.58 | -2.93% | 256,165 | 299,071,597 |
| 2024-04-18 | 12.05 | 12.1 | 11.75 | 11.93 | -2.37% | 400,626 | 477,865,655 |
| 2024-04-17 | 11.67 | 12.22 | 11.65 | 12.22 | +4.53% | 486,065 | 584,600,666 |
| 2024-04-16 | 11.75 | 12.05 | 11.5 | 11.69 | -1.27% | 295,099 | 347,103,071 |
| 2024-04-15 | 11.47 | 12.06 | 11.4 | 11.84 | +2.87% | 321,977 | 379,526,991 |
| 2024-04-12 | 11.69 | 11.73 | 11.47 | 11.51 | -2.29% | 163,335 | 189,241,719 |
| 2024-04-11 | 11.47 | 11.95 | 11.46 | 11.78 | +2.08% | 263,551 | 311,177,431 |
| 2024-04-10 | 11.8 | 11.82 | 11.36 | 11.54 | -2.45% | 204,487 | 235,860,641 |
| 2024-04-09 | 11.81 | 11.9 | 11.71 | 11.83 | +0.68% | 161,398 | 190,557,091 |
| 2024-04-08 | 11.83 | 11.92 | 11.67 | 11.75 | -1.09% | 186,822 | 220,416,171 |
| 2024-04-03 | 12.2 | 12.29 | 11.8 | 11.88 | -2.46% | 249,548 | 297,949,733 |
| 2024-04-02 | 12.9 | 12.96 | 12 | 12.18 | -4.92% | 430,599 | 530,956,081 |
| 2024-04-01 | 12.59 | 12.89 | 12.5 | 12.81 | +1.75% | 301,308 | 382,850,634 |
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：