股票概览
10
+2.15%
+0.21
9.79
开盘价
10.19
最高价
9.79
最低价
186,507
成交量
数据更新至: 2024-06-28
技术指标
9.88
MA5 (5日均线)
10.19
MA10 (10日均线)
10.41
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 | 9.79 | 10.19 | 9.79 | 10 | +2.15% | 186,507 | 187,704,697 |
| 2024-06-27 | 10.02 | 10.14 | 9.76 | 9.79 | -2.88% | 145,591 | 144,629,424 |
| 2024-06-26 | 9.72 | 10.13 | 9.56 | 10.08 | +3.28% | 196,830 | 193,616,695 |
| 2024-06-25 | 9.8 | 9.95 | 9.66 | 9.76 | 0% | 153,403 | 149,974,130 |
| 2024-06-24 | 10.14 | 10.18 | 9.74 | 9.76 | -4.13% | 209,546 | 207,967,737 |
| 2024-06-21 | 10.25 | 10.37 | 10.1 | 10.18 | -1.26% | 172,097 | 175,638,062 |
| 2024-06-20 | 10.7 | 10.75 | 10.28 | 10.31 | -4.45% | 244,297 | 254,795,273 |
| 2024-06-19 | 10.7 | 10.99 | 10.66 | 10.79 | +0.56% | 352,171 | 381,825,408 |
| 2024-06-18 | 10.45 | 10.78 | 10.41 | 10.73 | +2% | 243,032 | 259,436,267 |
| 2024-06-17 | 10.56 | 10.77 | 10.48 | 10.52 | -0.38% | 192,371 | 203,715,710 |
| 2024-06-14 | 10.56 | 10.75 | 10.35 | 10.56 | +0.19% | 299,818 | 318,104,192 |
| 2024-06-13 | 10.55 | 10.63 | 10.46 | 10.54 | -0.66% | 189,525 | 199,902,609 |
| 2024-06-12 | 10.46 | 10.68 | 10.37 | 10.61 | +2.12% | 263,826 | 278,948,456 |
| 2024-06-11 | 10.28 | 10.48 | 10.13 | 10.39 | +0.1% | 240,452 | 248,231,959 |
| 2024-06-07 | 10.26 | 10.46 | 10.12 | 10.38 | +2.06% | 292,181 | 300,946,992 |
| 2024-06-06 | 10.63 | 10.73 | 10.13 | 10.17 | -4.95% | 466,483 | 479,471,201 |
| 2024-06-05 | 10.98 | 11.07 | 10.7 | 10.7 | -4.21% | 303,600 | 330,709,174 |
| 2024-06-04 | 10.78 | 11.45 | 10.62 | 11.17 | +2.67% | 505,867 | 556,315,879 |
| 2024-06-03 | 10.81 | 11.1 | 10.65 | 10.88 | +0.83% | 355,186 | 385,560,474 |
| 2024-05-31 | 10.67 | 11.03 | 10.61 | 10.79 | +0.37% | 318,111 | 343,297,604 |
| 2024-05-30 | 10.66 | 10.88 | 10.51 | 10.75 | +0.28% | 395,544 | 425,421,826 |
| 2024-05-29 | 11 | 11.2 | 10.44 | 10.72 | -6.78% | 807,508 | 862,144,202 |
| 2024-05-28 | 11.78 | 11.9 | 11.5 | 11.5 | -3.52% | 293,580 | 341,796,105 |
| 2024-05-27 | 12.18 | 12.34 | 11.38 | 11.92 | -3.87% | 460,766 | 538,087,212 |
| 2024-05-24 | 13.02 | 13.05 | 12.3 | 12.4 | -7.53% | 546,510 | 689,982,570 |
| 2024-05-23 | 13.31 | 13.68 | 13.1 | 13.41 | +0.9% | 784,801 | 1,050,685,271 |
| 2024-05-22 | 12.47 | 13.7 | 12.23 | 13.29 | +6.07% | 753,389 | 984,498,915 |
| 2024-05-21 | 12.94 | 12.96 | 12.4 | 12.53 | -4.13% | 431,011 | 542,452,070 |
| 2024-05-20 | 13.05 | 13.42 | 12.9 | 13.07 | -0.91% | 554,974 | 728,140,368 |
| 2024-05-17 | 13.1 | 13.47 | 12.6 | 13.19 | +2.25% | 735,180 | 960,855,972 |
| 2024-05-16 | 12.78 | 13.2 | 12.57 | 12.9 | +1.02% | 748,126 | 962,830,657 |
| 2024-05-15 | 12.18 | 12.77 | 12.03 | 12.77 | +4.59% | 690,282 | 869,897,378 |
| 2024-05-14 | 12.13 | 12.33 | 11.91 | 12.21 | +0.74% | 320,827 | 390,189,826 |
| 2024-05-13 | 12.49 | 12.57 | 11.9 | 12.12 | -3.73% | 459,328 | 556,477,811 |
| 2024-05-10 | 12.85 | 13.1 | 12.43 | 12.59 | -2.18% | 446,879 | 568,341,783 |
| 2024-05-09 | 12.7 | 13.03 | 12.55 | 12.87 | -0.54% | 554,002 | 706,507,534 |
| 2024-05-08 | 13 | 13.29 | 12.72 | 12.94 | -3.58% | 526,018 | 685,745,004 |
| 2024-05-07 | 13.35 | 13.75 | 13.08 | 13.42 | +1.9% | 829,816 | 1,115,717,987 |
| 2024-05-06 | 12.93 | 13.69 | 12.93 | 13.17 | +3.78% | 711,931 | 946,803,724 |
| 2024-04-30 | 13.52 | 13.52 | 12.54 | 12.69 | -6.28% | 933,066 | 1,200,648,974 |
| 2024-04-29 | 13.61 | 13.8 | 13.28 | 13.54 | -2.52% | 1,197,557 | 1,615,893,313 |
| 2024-04-26 | 14.7 | 15.33 | 13.63 | 13.89 | -5.83% | 1,921,877 | 2,805,650,569 |
| 2024-04-25 | 14.17 | 15.16 | 14 | 14.75 | +7.04% | 1,753,018 | 2,551,279,692 |
| 2024-04-24 | 12.26 | 13.78 | 12.2 | 13.78 | +9.98% | 873,402 | 1,170,306,274 |
| 2024-04-23 | 12.4 | 12.97 | 12.3 | 12.53 | -2.94% | 681,244 | 857,716,747 |
| 2024-04-22 | 13 | 13.5 | 12.4 | 12.91 | +2.79% | 1,006,387 | 1,303,072,083 |
| 2024-04-19 | 11.81 | 12.78 | 11.77 | 12.56 | +5.55% | 849,291 | 1,041,003,949 |
| 2024-04-18 | 11.57 | 12.39 | 11.51 | 11.9 | +4.11% | 937,160 | 1,115,019,648 |
| 2024-04-17 | 10.71 | 11.54 | 10.7 | 11.43 | +8.96% | 646,884 | 729,965,007 |
| 2024-04-16 | 10.8 | 11 | 10.46 | 10.49 | -4.64% | 396,942 | 424,203,769 |
| 2024-04-15 | 11.2 | 11.39 | 10.77 | 11 | -2.22% | 414,299 | 457,984,013 |
| 2024-04-12 | 11.3 | 11.57 | 11.2 | 11.25 | -0.71% | 300,124 | 341,408,680 |
| 2024-04-11 | 11.67 | 12 | 11.21 | 11.33 | -6.29% | 632,512 | 727,725,702 |
| 2024-04-10 | 12.05 | 12.35 | 11.5 | 12.09 | +0.17% | 632,887 | 753,004,186 |
| 2024-04-09 | 12.19 | 12.36 | 11.98 | 12.07 | -0.98% | 315,713 | 383,340,441 |
| 2024-04-08 | 12.6 | 12.79 | 12.15 | 12.19 | -4.54% | 470,854 | 583,105,429 |
| 2024-04-03 | 12.92 | 12.98 | 12.18 | 12.77 | -3.77% | 694,146 | 875,308,790 |
| 2024-04-02 | 13.29 | 14.23 | 12.95 | 13.27 | +0.45% | 1,105,205 | 1,488,475,494 |
| 2024-04-01 | 13.19 | 13.41 | 13.03 | 13.21 | +0.84% | 719,621 | 950,728,251 |
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：