股票概览
9.97
0%
0
9.85
开盘价
10.16
最高价
9.8
最低价
31,227
成交量
数据更新至: 2024-06-28
技术指标
9.97
MA5 (5日均线)
10.15
MA10 (10日均线)
10.21
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 | 9.85 | 10.16 | 9.8 | 9.97 | 0% | 31,227 | 31,218,371 |
| 2024-06-27 | 10.08 | 10.33 | 9.88 | 9.97 | -1.09% | 34,235 | 34,543,299 |
| 2024-06-26 | 9.81 | 10.14 | 9.75 | 10.08 | +2.34% | 33,804 | 33,720,906 |
| 2024-06-25 | 9.98 | 10.06 | 9.76 | 9.85 | -1.4% | 28,828 | 28,483,213 |
| 2024-06-24 | 10.32 | 10.32 | 9.83 | 9.99 | -3.66% | 45,301 | 45,402,935 |
| 2024-06-21 | 10.24 | 10.41 | 10 | 10.37 | +0.1% | 27,360 | 28,065,693 |
| 2024-06-20 | 10.55 | 10.55 | 10.27 | 10.36 | -1.8% | 35,789 | 37,072,424 |
| 2024-06-19 | 10.43 | 10.65 | 10.31 | 10.55 | +1.44% | 53,402 | 56,218,602 |
| 2024-06-18 | 10.06 | 10.43 | 9.97 | 10.4 | +4.31% | 43,722 | 45,025,954 |
| 2024-06-17 | 10.19 | 10.19 | 9.92 | 9.97 | -1.87% | 25,223 | 25,260,719 |
| 2024-06-14 | 10.12 | 10.19 | 9.98 | 10.16 | +0.4% | 31,098 | 31,371,924 |
| 2024-06-13 | 10.22 | 10.35 | 10.07 | 10.12 | -0.39% | 32,832 | 33,504,666 |
| 2024-06-12 | 10.12 | 10.4 | 10.07 | 10.16 | +0.4% | 42,905 | 43,918,963 |
| 2024-06-11 | 9.95 | 10.17 | 9.52 | 10.12 | +1.3% | 46,337 | 45,748,703 |
| 2024-06-07 | 9.86 | 10 | 9.74 | 9.99 | +2.46% | 45,104 | 44,585,542 |
| 2024-06-06 | 10.25 | 10.45 | 9.68 | 9.75 | -5.25% | 69,635 | 68,881,955 |
| 2024-06-05 | 10.48 | 10.7 | 10.24 | 10.29 | -0.39% | 35,910 | 37,538,079 |
| 2024-06-04 | 10.63 | 10.74 | 10.14 | 10.33 | -4% | 59,870 | 61,616,734 |
| 2024-06-03 | 11.01 | 11.14 | 10.61 | 10.76 | -3.06% | 54,005 | 58,481,575 |
| 2024-05-31 | 10.69 | 11.2 | 10.6 | 11.1 | +3.26% | 61,018 | 67,067,449 |
| 2024-05-30 | 10.93 | 11.11 | 10.51 | 10.75 | -0.19% | 56,003 | 60,903,088 |
| 2024-05-29 | 11.11 | 11.15 | 10.74 | 10.77 | -1.46% | 52,257 | 56,930,752 |
| 2024-05-28 | 10.63 | 11.06 | 10.46 | 10.93 | +2.53% | 73,101 | 79,545,705 |
| 2024-05-27 | 10.66 | 10.9 | 10.39 | 10.66 | -0.74% | 66,270 | 69,766,315 |
| 2024-05-24 | 10.83 | 11.2 | 10.73 | 10.74 | -1.65% | 60,618 | 66,458,539 |
| 2024-05-23 | 10.95 | 11.2 | 10.81 | 10.92 | -1.27% | 62,963 | 69,213,236 |
| 2024-05-22 | 11.1 | 11.38 | 10.96 | 11.06 | -0.9% | 90,398 | 100,593,079 |
| 2024-05-21 | 11.13 | 11.3 | 10.9 | 11.16 | +0.27% | 77,270 | 85,432,393 |
| 2024-05-20 | 11.06 | 11.49 | 10.8 | 11.13 | -0.36% | 130,017 | 144,765,364 |
| 2024-05-17 | 10.73 | 11.52 | 10.61 | 11.17 | +4.1% | 191,173 | 211,591,159 |
| 2024-05-16 | 10.15 | 10.88 | 10.11 | 10.73 | +5.09% | 135,311 | 143,268,764 |
| 2024-05-15 | 10.3 | 10.35 | 10 | 10.21 | -2.67% | 88,210 | 89,663,046 |
| 2024-05-14 | 9.7 | 10.58 | 9.68 | 10.49 | +7.92% | 138,210 | 141,914,860 |
| 2024-05-13 | 9.67 | 9.81 | 9.45 | 9.72 | +0.41% | 48,183 | 46,530,182 |
| 2024-05-10 | 9.78 | 9.88 | 9.6 | 9.68 | -1.63% | 34,632 | 33,645,781 |
| 2024-05-09 | 9.73 | 9.89 | 9.71 | 9.84 | +1.34% | 49,237 | 48,274,783 |
| 2024-05-08 | 9.9 | 10.02 | 9.68 | 9.71 | -3.67% | 72,629 | 71,506,238 |
| 2024-05-07 | 9.78 | 10.27 | 9.76 | 10.08 | +2.23% | 115,147 | 115,540,115 |
| 2024-05-06 | 9.85 | 9.94 | 9.71 | 9.86 | +1.86% | 60,413 | 59,513,637 |
| 2024-04-30 | 9.71 | 9.93 | 9.48 | 9.68 | -0.92% | 71,290 | 69,089,702 |
| 2024-04-29 | 9.48 | 9.94 | 9.48 | 9.77 | +3.06% | 88,333 | 85,761,573 |
| 2024-04-26 | 8.87 | 9.66 | 8.82 | 9.48 | +6.88% | 97,396 | 90,907,927 |
| 2024-04-25 | 8.81 | 9.01 | 8.81 | 8.87 | -3.48% | 80,894 | 71,907,390 |
| 2024-04-24 | 8.52 | 9.98 | 8.52 | 9.19 | +8.63% | 105,789 | 98,682,228 |
| 2024-04-23 | 8.1 | 8.56 | 8.09 | 8.46 | +4.44% | 42,822 | 35,818,241 |
| 2024-04-22 | 8.11 | 8.18 | 7.83 | 8.1 | 0% | 26,078 | 20,971,736 |
| 2024-04-19 | 8.34 | 8.42 | 8.07 | 8.1 | -2.76% | 32,712 | 26,792,728 |
| 2024-04-18 | 8.38 | 8.5 | 8.2 | 8.33 | -0.24% | 37,728 | 31,513,920 |
| 2024-04-17 | 7.77 | 8.37 | 7.77 | 8.35 | +9.44% | 67,727 | 55,303,859 |
| 2024-04-16 | 8.27 | 8.27 | 7.63 | 7.63 | -7.63% | 71,315 | 55,481,531 |
| 2024-04-15 | 8.87 | 8.99 | 8.19 | 8.26 | -7.5% | 68,511 | 57,960,311 |
| 2024-04-12 | 8.94 | 9.23 | 8.91 | 8.93 | 0% | 26,661 | 24,177,174 |
| 2024-04-11 | 8.9 | 9.14 | 8.84 | 8.93 | -0.78% | 23,090 | 20,772,841 |
| 2024-04-10 | 9.27 | 9.27 | 8.88 | 9 | -2.91% | 37,187 | 33,665,956 |
| 2024-04-09 | 9.17 | 9.34 | 9.13 | 9.27 | +0.76% | 21,626 | 20,017,188 |
| 2024-04-08 | 9.5 | 9.53 | 9.15 | 9.2 | -3.56% | 49,061 | 45,658,026 |
| 2024-04-03 | 9.65 | 9.65 | 9.4 | 9.54 | -1.55% | 46,687 | 44,307,495 |
| 2024-04-02 | 9.81 | 9.92 | 9.61 | 9.69 | -0.92% | 41,987 | 40,796,270 |
| 2024-04-01 | 9.66 | 9.88 | 9.49 | 9.78 | +2.41% | 54,245 | 52,436,918 |
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：