股票概览
10.52
+6.48%
+0.64
9.8
开盘价
10.87
最高价
9.74
最低价
742,574
成交量
数据更新至: 2024-06-28
技术指标
10.39
MA5 (5日均线)
10.33
MA10 (10日均线)
10.08
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 | 9.8 | 10.87 | 9.74 | 10.52 | +6.48% | 742,574 | 785,170,130 |
| 2024-06-27 | 10.46 | 10.46 | 9.87 | 9.88 | -6.88% | 453,517 | 458,796,716 |
| 2024-06-26 | 10.28 | 10.68 | 10.18 | 10.61 | +1.24% | 423,581 | 441,201,442 |
| 2024-06-25 | 10.47 | 10.84 | 10.32 | 10.48 | +0.19% | 462,871 | 491,190,704 |
| 2024-06-24 | 10.75 | 11.04 | 10.38 | 10.46 | -3.95% | 497,649 | 529,110,408 |
| 2024-06-21 | 10.75 | 11.25 | 10.61 | 10.89 | +1.3% | 957,791 | 1,053,172,297 |
| 2024-06-20 | 9.75 | 10.75 | 9.54 | 10.75 | +10.03% | 794,104 | 822,218,900 |
| 2024-06-19 | 10.07 | 10.12 | 9.76 | 9.77 | -2.98% | 228,118 | 225,888,722 |
| 2024-06-18 | 9.8 | 10.17 | 9.68 | 10.07 | +1.72% | 311,293 | 309,882,675 |
| 2024-06-17 | 9.74 | 10.05 | 9.67 | 9.9 | +1.64% | 244,011 | 242,098,952 |
| 2024-06-14 | 9.7 | 9.77 | 9.57 | 9.74 | +0.1% | 143,021 | 138,805,675 |
| 2024-06-13 | 9.86 | 10.08 | 9.68 | 9.73 | -2.8% | 253,597 | 249,656,871 |
| 2024-06-12 | 9.72 | 10.19 | 9.69 | 10.01 | +2.14% | 343,999 | 344,814,612 |
| 2024-06-11 | 9.56 | 9.95 | 9.5 | 9.8 | +0.1% | 270,785 | 262,834,871 |
| 2024-06-07 | 9.45 | 10 | 9.16 | 9.79 | +3.6% | 394,212 | 376,338,287 |
| 2024-06-06 | 9.62 | 9.76 | 9.28 | 9.45 | -4.26% | 365,698 | 347,327,247 |
| 2024-06-05 | 9.95 | 10.24 | 9.84 | 9.87 | +0.41% | 355,200 | 356,373,694 |
| 2024-06-04 | 9.84 | 9.98 | 9.62 | 9.83 | -0.61% | 310,545 | 302,911,497 |
| 2024-06-03 | 9.96 | 10.2 | 9.77 | 9.89 | -1.98% | 317,426 | 315,549,689 |
| 2024-05-31 | 10.45 | 10.68 | 10.05 | 10.09 | -5.7% | 540,438 | 557,432,432 |
| 2024-05-30 | 10.45 | 11.17 | 10.41 | 10.7 | +1.33% | 525,035 | 569,542,711 |
| 2024-05-29 | 10.73 | 10.9 | 10.55 | 10.56 | -3.47% | 426,829 | 454,353,306 |
| 2024-05-28 | 10.75 | 11.38 | 10.45 | 10.94 | 0% | 608,539 | 658,250,476 |
| 2024-05-27 | 10.55 | 11.22 | 10.31 | 10.94 | +3.89% | 541,850 | 589,350,257 |
| 2024-05-24 | 10.42 | 10.79 | 10.21 | 10.53 | +0.48% | 515,411 | 543,292,936 |
| 2024-05-23 | 11.01 | 11.01 | 10.39 | 10.48 | -5.92% | 573,948 | 610,718,511 |
| 2024-05-22 | 11.3 | 11.88 | 10.98 | 11.14 | -6.23% | 1,015,243 | 1,156,616,528 |
| 2024-05-21 | 10.68 | 11.88 | 10.5 | 11.88 | +10% | 782,936 | 881,393,868 |
| 2024-05-20 | 10.54 | 10.8 | 10.45 | 10.8 | +1.31% | 559,934 | 596,962,095 |
| 2024-05-17 | 10.6 | 11.16 | 10.4 | 10.66 | -3.79% | 752,040 | 802,804,070 |
| 2024-05-16 | 11.23 | 11.8 | 10.93 | 11.08 | -5.7% | 955,357 | 1,073,194,530 |
| 2024-05-15 | 12.38 | 12.38 | 11.04 | 11.75 | +3.16% | 1,516,178 | 1,792,003,294 |
| 2024-05-14 | 11.2 | 11.39 | 10.79 | 11.39 | +10.05% | 665,530 | 743,968,203 |
| 2024-05-13 | 9.53 | 10.35 | 9.42 | 10.35 | +9.99% | 500,036 | 506,620,892 |
| 2024-05-10 | 9.45 | 9.5 | 9.28 | 9.41 | -0.42% | 181,292 | 170,046,822 |
| 2024-05-09 | 9.1 | 9.55 | 9.08 | 9.45 | +4.07% | 320,693 | 301,023,305 |
| 2024-05-08 | 9.26 | 9.29 | 9.05 | 9.08 | -2.68% | 171,553 | 156,460,173 |
| 2024-05-07 | 9.35 | 9.56 | 9.12 | 9.33 | +0.11% | 249,991 | 233,808,529 |
| 2024-05-06 | 9.25 | 9.42 | 9.2 | 9.32 | +1.75% | 253,581 | 236,191,491 |
| 2024-04-30 | 9.43 | 9.46 | 9.12 | 9.16 | -3.48% | 262,379 | 242,590,587 |
| 2024-04-29 | 9.88 | 10.01 | 9.4 | 9.49 | -2.67% | 512,177 | 491,832,036 |
| 2024-04-26 | 9.23 | 9.85 | 9.13 | 9.75 | +6.56% | 555,151 | 535,945,503 |
| 2024-04-25 | 9.45 | 9.49 | 9.08 | 9.15 | -3.58% | 295,998 | 273,738,443 |
| 2024-04-24 | 9.27 | 9.65 | 9.25 | 9.49 | +2.37% | 310,845 | 295,858,252 |
| 2024-04-23 | 9.23 | 9.48 | 9.12 | 9.27 | -1.17% | 299,448 | 278,050,843 |
| 2024-04-22 | 9 | 9.6 | 9 | 9.38 | +5.75% | 483,727 | 451,619,022 |
| 2024-04-19 | 8.44 | 8.97 | 8.42 | 8.87 | +3.74% | 341,734 | 300,957,673 |
| 2024-04-18 | 8.41 | 8.74 | 8.25 | 8.55 | +1.66% | 191,650 | 164,123,832 |
| 2024-04-17 | 7.91 | 8.44 | 7.91 | 8.41 | +6.32% | 170,486 | 141,473,861 |
| 2024-04-16 | 8.7 | 8.7 | 7.91 | 7.91 | -10.01% | 293,447 | 240,684,456 |
| 2024-04-15 | 8.95 | 9.03 | 8.54 | 8.79 | -2.33% | 298,382 | 263,559,630 |
| 2024-04-12 | 8.5 | 9.13 | 8.49 | 9 | +5.76% | 459,307 | 406,768,158 |
| 2024-04-11 | 8.3 | 8.66 | 8.23 | 8.51 | +1.92% | 150,737 | 127,909,996 |
| 2024-04-10 | 8.41 | 8.57 | 8.14 | 8.35 | -0.71% | 133,528 | 111,204,978 |
| 2024-04-09 | 8.37 | 8.55 | 8.36 | 8.41 | -0.36% | 82,574 | 69,587,530 |
| 2024-04-08 | 8.49 | 8.68 | 8.43 | 8.44 | -0.82% | 126,808 | 108,407,973 |
| 2024-04-03 | 8.66 | 8.73 | 8.35 | 8.51 | -1.39% | 108,849 | 92,188,263 |
| 2024-04-02 | 8.65 | 8.85 | 8.58 | 8.63 | -0.23% | 132,132 | 114,480,895 |
| 2024-04-01 | 8.43 | 8.69 | 8.43 | 8.65 | +2.73% | 131,699 | 113,389,853 |
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：