股票概览
10.21
+2%
+0.2
9.96
开盘价
10.35
最高价
9.96
最低价
79,656
成交量
数据更新至: 2024-06-28
技术指标
10.17
MA5 (5日均线)
10.40
MA10 (10日均线)
10.63
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 | 9.96 | 10.35 | 9.96 | 10.21 | +2% | 79,656 | 81,305,899 |
| 2024-06-27 | 10.3 | 10.36 | 9.98 | 10.01 | -3.93% | 92,712 | 93,980,825 |
| 2024-06-26 | 10.08 | 10.45 | 9.99 | 10.42 | +2.66% | 76,851 | 78,659,404 |
| 2024-06-25 | 10.02 | 10.3 | 9.96 | 10.15 | +0.79% | 73,955 | 74,939,920 |
| 2024-06-24 | 10.38 | 10.38 | 9.95 | 10.07 | -4% | 97,538 | 98,793,285 |
| 2024-06-21 | 10.47 | 10.68 | 10.44 | 10.49 | -0.76% | 74,035 | 78,071,257 |
| 2024-06-20 | 10.78 | 10.91 | 10.53 | 10.57 | -2.22% | 103,859 | 110,770,919 |
| 2024-06-19 | 10.73 | 11.08 | 10.68 | 10.81 | +0.46% | 138,680 | 150,502,954 |
| 2024-06-18 | 10.58 | 10.82 | 10.56 | 10.76 | +2.09% | 102,471 | 109,764,144 |
| 2024-06-17 | 10.73 | 10.74 | 10.5 | 10.54 | -1.68% | 97,634 | 103,397,423 |
| 2024-06-14 | 10.95 | 11.08 | 10.6 | 10.72 | -3.25% | 182,745 | 196,414,420 |
| 2024-06-13 | 10.74 | 11.5 | 10.74 | 11.08 | +3.94% | 309,680 | 345,574,792 |
| 2024-06-12 | 10.4 | 10.68 | 10.4 | 10.66 | +1.81% | 83,176 | 88,255,037 |
| 2024-06-11 | 10.33 | 10.47 | 10.07 | 10.47 | -0.29% | 104,372 | 107,188,565 |
| 2024-06-07 | 10.74 | 10.8 | 10.35 | 10.5 | -1.04% | 156,511 | 164,959,454 |
| 2024-06-06 | 10.86 | 11.03 | 10.52 | 10.61 | -1.39% | 187,731 | 201,731,683 |
| 2024-06-05 | 11.07 | 11.1 | 10.74 | 10.76 | -4.19% | 159,587 | 173,868,023 |
| 2024-06-04 | 10.97 | 11.41 | 10.83 | 11.23 | +2.28% | 187,072 | 208,081,366 |
| 2024-06-03 | 11.44 | 11.47 | 10.83 | 10.98 | -4.52% | 207,642 | 229,834,913 |
| 2024-05-31 | 11.65 | 11.72 | 11.47 | 11.5 | -1.03% | 163,523 | 189,047,378 |
| 2024-05-30 | 12.1 | 12.22 | 11.5 | 11.62 | -4.68% | 333,038 | 393,375,505 |
| 2024-05-29 | 11.18 | 12.38 | 11.18 | 12.19 | +8.36% | 588,734 | 709,457,993 |
| 2024-05-28 | 10.8 | 11.83 | 10.79 | 11.25 | +3.5% | 291,193 | 330,305,045 |
| 2024-05-27 | 10.68 | 10.9 | 10.62 | 10.87 | +2.26% | 96,106 | 103,261,525 |
| 2024-05-24 | 10.7 | 10.85 | 10.63 | 10.63 | -0.93% | 102,028 | 109,392,955 |
| 2024-05-23 | 10.96 | 11 | 10.71 | 10.73 | -4.37% | 149,622 | 162,106,546 |
| 2024-05-22 | 11.41 | 11.42 | 11.15 | 11.22 | -0.97% | 117,451 | 132,380,588 |
| 2024-05-21 | 11.7 | 11.73 | 11.27 | 11.33 | -3.41% | 192,420 | 220,077,539 |
| 2024-05-20 | 11.36 | 11.76 | 11.22 | 11.73 | +4.73% | 285,752 | 329,180,863 |
| 2024-05-17 | 11.13 | 11.21 | 10.94 | 11.2 | +0.63% | 134,092 | 148,594,648 |
| 2024-05-16 | 11.55 | 11.6 | 11.1 | 11.13 | -2.28% | 196,594 | 222,120,709 |
| 2024-05-15 | 11.4 | 11.65 | 11.21 | 11.39 | -1.21% | 174,225 | 199,717,569 |
| 2024-05-14 | 11.6 | 11.95 | 11.51 | 11.53 | -0.6% | 244,802 | 285,169,897 |
| 2024-05-13 | 12 | 12.1 | 11.55 | 11.6 | -5.15% | 477,135 | 559,074,214 |
| 2024-05-10 | 12.69 | 12.69 | 12.15 | 12.23 | +5.98% | 752,086 | 938,689,373 |
| 2024-05-09 | 10.95 | 11.57 | 10.95 | 11.54 | +5.48% | 197,432 | 224,802,732 |
| 2024-05-08 | 11.2 | 11.23 | 10.94 | 10.94 | -3.1% | 133,924 | 148,111,765 |
| 2024-05-07 | 11.02 | 11.53 | 11.02 | 11.29 | +2.26% | 174,163 | 196,435,150 |
| 2024-05-06 | 10.77 | 11.05 | 10.73 | 11.04 | +3.37% | 127,511 | 139,244,521 |
| 2024-04-30 | 11.1 | 11.24 | 10.64 | 10.68 | -4.56% | 176,954 | 192,255,901 |
| 2024-04-29 | 10.94 | 11.27 | 10.83 | 11.19 | +2.1% | 100,116 | 111,077,446 |
| 2024-04-26 | 10.7 | 11.04 | 10.52 | 10.96 | +0.92% | 108,003 | 117,025,573 |
| 2024-04-25 | 10.88 | 11.08 | 10.71 | 10.86 | -1.72% | 76,965 | 83,733,877 |
| 2024-04-24 | 10.44 | 11.06 | 10.4 | 11.05 | +5.84% | 111,277 | 120,231,073 |
| 2024-04-23 | 10.61 | 10.79 | 10.42 | 10.44 | -3.24% | 91,657 | 96,627,975 |
| 2024-04-22 | 10.83 | 11.15 | 10.75 | 10.79 | -1.46% | 110,935 | 121,035,628 |
| 2024-04-19 | 11.13 | 11.44 | 10.89 | 10.95 | -2.58% | 111,506 | 123,962,351 |
| 2024-04-18 | 10.96 | 11.32 | 10.77 | 11.24 | +2.55% | 120,360 | 134,011,532 |
| 2024-04-17 | 10.34 | 11 | 10.34 | 10.96 | +6% | 142,618 | 153,352,432 |
| 2024-04-16 | 11.35 | 11.38 | 10.34 | 10.34 | -10.01% | 175,918 | 188,059,704 |
| 2024-04-15 | 11.81 | 11.88 | 11.1 | 11.49 | -4.65% | 192,166 | 219,751,316 |
| 2024-04-12 | 12.12 | 12.33 | 11.88 | 12.05 | -0.33% | 138,730 | 167,844,690 |
| 2024-04-11 | 11.86 | 12.44 | 11.75 | 12.09 | +0.17% | 171,404 | 207,475,535 |
| 2024-04-10 | 12.44 | 12.5 | 11.92 | 12.07 | -3.67% | 182,760 | 221,679,072 |
| 2024-04-09 | 11.91 | 12.76 | 11.91 | 12.53 | +3.73% | 280,590 | 347,143,620 |
| 2024-04-08 | 12.27 | 12.7 | 12.01 | 12.08 | -2.89% | 310,774 | 384,072,667 |
| 2024-04-03 | 12.19 | 12.84 | 11.9 | 12.44 | +4.1% | 378,733 | 465,673,798 |
| 2024-04-02 | 11.5 | 12.19 | 11.43 | 11.95 | +3.28% | 217,466 | 258,628,848 |
| 2024-04-01 | 11.32 | 11.71 | 11.31 | 11.57 | +2.66% | 110,499 | 127,847,479 |
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：