股票概览
10.02
-2.24%
-0.23
10.38
开盘价
10.52
最高价
9.98
最低价
247,494
成交量
数据更新至: 2024-06-28
技术指标
10.15
MA5 (5日均线)
10.21
MA10 (10日均线)
10.07
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 | 10.38 | 10.52 | 9.98 | 10.02 | -2.24% | 247,494 | 253,145,167 |
| 2024-06-27 | 10.47 | 10.9 | 10.24 | 10.25 | -3.57% | 347,618 | 367,015,716 |
| 2024-06-26 | 10 | 10.78 | 9.95 | 10.63 | +5.88% | 407,727 | 423,433,103 |
| 2024-06-25 | 9.77 | 10.34 | 9.55 | 10.04 | +2.24% | 297,865 | 295,789,382 |
| 2024-06-24 | 10.55 | 10.6 | 9.79 | 9.82 | -8.82% | 328,740 | 331,212,161 |
| 2024-06-21 | 10.51 | 11.3 | 10.4 | 10.77 | -0.19% | 431,225 | 466,016,172 |
| 2024-06-20 | 9.95 | 11.65 | 9.95 | 10.79 | +8.44% | 565,744 | 614,018,812 |
| 2024-06-19 | 10 | 10.18 | 9.95 | 9.95 | -1.09% | 146,123 | 146,851,455 |
| 2024-06-18 | 9.81 | 10.12 | 9.79 | 10.06 | +2.86% | 191,480 | 191,275,981 |
| 2024-06-17 | 9.9 | 10.03 | 9.74 | 9.78 | -1.31% | 107,781 | 105,774,446 |
| 2024-06-14 | 9.8 | 9.95 | 9.72 | 9.91 | +1.12% | 110,689 | 108,802,506 |
| 2024-06-13 | 9.9 | 9.98 | 9.76 | 9.8 | -1.41% | 116,721 | 114,907,136 |
| 2024-06-12 | 9.68 | 10.02 | 9.68 | 9.94 | +1.95% | 183,236 | 180,910,316 |
| 2024-06-11 | 9.88 | 9.91 | 9.66 | 9.75 | -1.81% | 161,738 | 157,793,823 |
| 2024-06-07 | 9.61 | 10.08 | 9.61 | 9.93 | +4.75% | 211,652 | 208,277,194 |
| 2024-06-06 | 9.89 | 10.01 | 9.39 | 9.48 | -4.82% | 213,416 | 205,085,412 |
| 2024-06-05 | 10.18 | 10.22 | 9.96 | 9.96 | -1.58% | 119,877 | 121,184,647 |
| 2024-06-04 | 10.01 | 10.17 | 9.99 | 10.12 | +0.5% | 100,755 | 101,697,102 |
| 2024-06-03 | 10.25 | 10.26 | 9.98 | 10.07 | -2.71% | 148,697 | 150,160,092 |
| 2024-05-31 | 10.25 | 10.44 | 10.25 | 10.35 | +0.78% | 101,662 | 105,039,144 |
| 2024-05-30 | 10.3 | 10.38 | 10.22 | 10.27 | -0.68% | 83,400 | 85,818,678 |
| 2024-05-29 | 10.53 | 10.54 | 10.29 | 10.34 | -1.43% | 124,142 | 128,652,422 |
| 2024-05-28 | 10.51 | 10.63 | 10.43 | 10.49 | -1.04% | 106,012 | 111,351,269 |
| 2024-05-27 | 10.43 | 10.6 | 10.33 | 10.6 | +1.92% | 155,163 | 162,769,630 |
| 2024-05-24 | 10.63 | 10.72 | 10.4 | 10.4 | -1.52% | 145,500 | 153,385,146 |
| 2024-05-23 | 10.8 | 10.88 | 10.52 | 10.56 | -4.17% | 225,167 | 240,071,878 |
| 2024-05-22 | 11.18 | 11.36 | 10.94 | 11.02 | +0.92% | 203,930 | 226,027,423 |
| 2024-05-21 | 11.11 | 11.14 | 10.79 | 10.92 | -1.53% | 224,533 | 244,775,518 |
| 2024-05-20 | 11 | 11.18 | 10.91 | 11.09 | -2.2% | 227,689 | 251,500,801 |
| 2024-05-17 | 11.65 | 11.67 | 11.25 | 11.34 | -1.82% | 202,041 | 229,391,513 |
| 2024-05-16 | 11.21 | 11.64 | 11.1 | 11.55 | +2.21% | 319,372 | 366,145,518 |
| 2024-05-15 | 11.15 | 11.65 | 10.97 | 11.3 | +0.89% | 283,057 | 318,916,511 |
| 2024-05-14 | 11.27 | 11.37 | 11.12 | 11.2 | +0.09% | 179,056 | 200,795,535 |
| 2024-05-13 | 11.48 | 11.74 | 11.12 | 11.19 | -2.61% | 258,995 | 295,494,440 |
| 2024-05-10 | 11.86 | 11.97 | 11.45 | 11.49 | -3.12% | 292,137 | 340,770,256 |
| 2024-05-09 | 11.8 | 12.04 | 11.78 | 11.86 | -0.92% | 265,481 | 315,696,014 |
| 2024-05-08 | 12.03 | 12.29 | 11.65 | 11.97 | -1.07% | 416,288 | 499,330,587 |
| 2024-05-07 | 12 | 12.38 | 11.96 | 12.1 | -0.74% | 431,168 | 522,271,363 |
| 2024-05-06 | 11.88 | 12.45 | 11.72 | 12.19 | +4.46% | 567,154 | 686,035,732 |
| 2024-04-30 | 11.91 | 12.25 | 11.63 | 11.67 | -4.19% | 456,948 | 540,958,431 |
| 2024-04-29 | 12.44 | 12.69 | 12.12 | 12.18 | +1.75% | 692,640 | 857,935,439 |
| 2024-04-26 | 12.69 | 13 | 11.89 | 11.97 | +1.7% | 1,063,472 | 1,329,146,790 |
| 2024-04-25 | 11.76 | 11.77 | 11.3 | 11.77 | +19.98% | 452,180 | 529,832,253 |
| 2024-04-24 | 9.82 | 9.89 | 9.54 | 9.81 | +1.13% | 231,111 | 225,173,852 |
| 2024-04-23 | 9.78 | 9.86 | 9.6 | 9.7 | -2.32% | 232,501 | 225,847,036 |
| 2024-04-22 | 9.7 | 10.2 | 9.7 | 9.93 | +2.48% | 305,320 | 304,258,754 |
| 2024-04-19 | 9.53 | 9.9 | 9.52 | 9.69 | -0.62% | 207,784 | 201,903,153 |
| 2024-04-18 | 9.76 | 10.19 | 9.71 | 9.75 | -0.41% | 321,554 | 320,280,986 |
| 2024-04-17 | 9.42 | 9.82 | 9.41 | 9.79 | +5.04% | 263,593 | 255,065,684 |
| 2024-04-16 | 9.61 | 9.91 | 9.18 | 9.32 | -4.21% | 323,130 | 306,584,362 |
| 2024-04-15 | 10.1 | 10.15 | 9.55 | 9.73 | -3.95% | 261,265 | 255,682,025 |
| 2024-04-12 | 10.32 | 10.37 | 10.09 | 10.13 | -1.36% | 186,332 | 190,130,299 |
| 2024-04-11 | 10.3 | 10.51 | 10.21 | 10.27 | -1.25% | 206,142 | 213,861,642 |
| 2024-04-10 | 10.9 | 10.9 | 10.34 | 10.4 | -5.11% | 286,906 | 302,570,543 |
| 2024-04-09 | 10.81 | 10.99 | 10.69 | 10.96 | +1.67% | 195,418 | 212,228,330 |
| 2024-04-08 | 11.22 | 11.29 | 10.71 | 10.78 | -5.36% | 282,035 | 307,779,499 |
| 2024-04-03 | 11.22 | 11.65 | 11.1 | 11.39 | +1.52% | 253,383 | 287,409,916 |
| 2024-04-02 | 11.62 | 11.69 | 11.17 | 11.22 | -4.02% | 261,412 | 297,694,547 |
| 2024-04-01 | 11.4 | 11.75 | 11.32 | 11.69 | +2.19% | 263,363 | 304,573,120 |
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：