股票概览
10.3
+2.9%
+0.29
10
开盘价
10.38
最高价
9.86
最低价
16,545
成交量
数据更新至: 2024-06-28
技术指标
10.03
MA5 (5日均线)
10.09
MA10 (10日均线)
9.94
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 | 10.38 | 9.86 | 10.3 | +2.9% | 16,545 | 16,961,540 |
| 2024-06-27 | 10.23 | 10.48 | 10 | 10.01 | -1.77% | 17,438 | 17,752,030 |
| 2024-06-26 | 9.8 | 10.24 | 9.66 | 10.19 | +3.45% | 14,512 | 14,452,517 |
| 2024-06-25 | 9.73 | 10.08 | 9.7 | 9.85 | +0.41% | 11,934 | 11,787,781 |
| 2024-06-24 | 10.15 | 10.15 | 9.7 | 9.81 | -2.58% | 21,901 | 21,548,368 |
| 2024-06-21 | 9.79 | 10.19 | 9.69 | 10.07 | +1.61% | 24,100 | 24,058,544 |
| 2024-06-20 | 10.04 | 10.24 | 9.9 | 9.91 | -3.03% | 17,539 | 17,615,553 |
| 2024-06-19 | 10.27 | 10.39 | 10.17 | 10.22 | -0.97% | 19,808 | 20,344,784 |
| 2024-06-18 | 10.13 | 10.4 | 10.06 | 10.32 | +1.18% | 23,318 | 23,915,375 |
| 2024-06-17 | 9.85 | 10.36 | 9.6 | 10.2 | +3.45% | 30,171 | 30,491,253 |
| 2024-06-14 | 9.9 | 9.97 | 9.71 | 9.86 | -0.3% | 11,153 | 10,989,621 |
| 2024-06-13 | 10.15 | 10.28 | 9.84 | 9.89 | -0.6% | 14,746 | 14,686,150 |
| 2024-06-12 | 9.57 | 10.09 | 9.57 | 9.95 | +3.97% | 17,072 | 16,873,640 |
| 2024-06-11 | 9.36 | 9.6 | 9 | 9.57 | +1.16% | 17,197 | 16,096,227 |
| 2024-06-07 | 9.27 | 9.7 | 9.27 | 9.46 | +1.94% | 16,653 | 15,801,692 |
| 2024-06-06 | 9.51 | 9.65 | 9.22 | 9.28 | -3.33% | 30,206 | 28,292,465 |
| 2024-06-05 | 10.14 | 10.17 | 9.5 | 9.6 | -2.44% | 24,473 | 23,641,716 |
| 2024-06-04 | 10.11 | 10.18 | 9.36 | 9.84 | -3.53% | 43,268 | 42,446,495 |
| 2024-06-03 | 10.53 | 11.9 | 9.75 | 10.2 | -1.16% | 74,531 | 77,532,088 |
| 2024-05-31 | 10.05 | 10.67 | 9.97 | 10.32 | +2.79% | 27,002 | 27,754,632 |
| 2024-05-30 | 10.14 | 10.33 | 10.01 | 10.04 | -1.95% | 11,576 | 11,717,332 |
| 2024-05-29 | 10.2 | 10.48 | 10.14 | 10.24 | -0.87% | 16,646 | 17,107,226 |
| 2024-05-28 | 10.46 | 10.53 | 10.26 | 10.33 | -1.24% | 16,317 | 16,886,495 |
| 2024-05-27 | 10.5 | 10.58 | 10.18 | 10.46 | -1.13% | 23,753 | 24,613,130 |
| 2024-05-24 | 11.05 | 11.26 | 10.4 | 10.58 | -0.66% | 35,068 | 37,706,515 |
| 2024-05-23 | 10.99 | 11.09 | 10.6 | 10.65 | -3.53% | 29,282 | 31,608,544 |
| 2024-05-22 | 10.92 | 11.13 | 10.72 | 11.04 | +1.19% | 37,500 | 41,055,397 |
| 2024-05-21 | 10.78 | 11.12 | 10.53 | 10.91 | +0.46% | 58,192 | 62,929,266 |
| 2024-05-20 | 10.1 | 10.89 | 9.83 | 10.86 | +8.82% | 80,324 | 83,223,828 |
| 2024-05-17 | 9.56 | 10.04 | 9.42 | 9.98 | +5.5% | 36,322 | 35,682,639 |
| 2024-05-16 | 9.32 | 9.58 | 9.31 | 9.46 | +1.83% | 16,136 | 15,281,976 |
| 2024-05-15 | 9.49 | 9.59 | 9.27 | 9.29 | -2.11% | 21,835 | 20,552,599 |
| 2024-05-14 | 9.15 | 9.6 | 9.15 | 9.49 | +4.4% | 31,309 | 29,449,502 |
| 2024-05-13 | 9.24 | 9.31 | 8.83 | 9.09 | -1.62% | 36,004 | 32,819,370 |
| 2024-05-10 | 9.7 | 9.86 | 9.12 | 9.24 | -4.05% | 29,745 | 27,766,000 |
| 2024-05-09 | 9.54 | 9.78 | 9.54 | 9.63 | +0.94% | 19,193 | 18,552,363 |
| 2024-05-08 | 9.78 | 9.8 | 9.53 | 9.54 | -1.85% | 17,997 | 17,335,998 |
| 2024-05-07 | 9.7 | 9.9 | 9.59 | 9.72 | +0.41% | 23,468 | 22,844,216 |
| 2024-05-06 | 9.52 | 9.95 | 9.52 | 9.68 | +2.11% | 36,848 | 35,907,014 |
| 2024-04-30 | 9.57 | 9.67 | 9.3 | 9.48 | -0.32% | 27,114 | 25,532,221 |
| 2024-04-29 | 9 | 9.54 | 9 | 9.51 | +7.46% | 30,979 | 28,910,948 |
| 2024-04-26 | 8.92 | 8.97 | 8.63 | 8.85 | -0.56% | 25,411 | 22,412,668 |
| 2024-04-25 | 8.95 | 9.01 | 8.76 | 8.9 | +0.11% | 22,028 | 19,626,029 |
| 2024-04-24 | 8.77 | 8.95 | 8.65 | 8.89 | +2.18% | 26,226 | 23,199,990 |
| 2024-04-23 | 8.13 | 8.82 | 8.13 | 8.7 | +7.14% | 38,773 | 33,218,846 |
| 2024-04-22 | 8.58 | 8.59 | 8.03 | 8.12 | -5.47% | 40,645 | 33,234,764 |
| 2024-04-19 | 8.65 | 8.77 | 8.37 | 8.59 | -0.69% | 28,527 | 24,449,646 |
| 2024-04-18 | 8.99 | 9.18 | 8.48 | 8.65 | -3.78% | 45,083 | 39,075,632 |
| 2024-04-17 | 7.89 | 9.19 | 7.89 | 8.99 | +15.85% | 63,805 | 56,400,643 |
| 2024-04-16 | 9.53 | 9.68 | 7.76 | 7.76 | -18.4% | 85,934 | 70,392,357 |
| 2024-04-15 | 11.12 | 11.26 | 9.18 | 9.51 | -15.77% | 77,796 | 76,543,709 |
| 2024-04-12 | 11.42 | 11.68 | 11.19 | 11.29 | -2% | 28,741 | 32,776,069 |
| 2024-04-11 | 11 | 11.75 | 10.8 | 11.52 | +3.04% | 36,940 | 42,309,758 |
| 2024-04-10 | 11.23 | 11.8 | 10.97 | 11.18 | -0.18% | 38,045 | 43,366,100 |
| 2024-04-09 | 11.33 | 11.41 | 11.05 | 11.2 | -1.15% | 27,341 | 30,650,130 |
| 2024-04-08 | 11.77 | 12.12 | 11.2 | 11.33 | -3.9% | 57,719 | 67,247,924 |
| 2024-04-03 | 11.4 | 11.95 | 11.01 | 11.79 | +3.51% | 54,141 | 62,385,576 |
| 2024-04-02 | 11.33 | 11.53 | 11.15 | 11.39 | +0.35% | 28,287 | 32,209,549 |
| 2024-04-01 | 11.31 | 11.4 | 11.03 | 11.35 | +0.44% | 35,005 | 39,340,706 |
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：