股票概览
9.94
+2.26%
+0.22
9.75
开盘价
10.21
最高价
9.72
最低价
141,184
成交量
数据更新至: 2024-06-28
技术指标
10.13
MA5 (5日均线)
10.62
MA10 (10日均线)
10.94
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 | 9.75 | 10.21 | 9.72 | 9.94 | +2.26% | 141,184 | 141,084,311 |
| 2024-06-27 | 10.48 | 10.5 | 9.68 | 9.72 | -8.13% | 160,349 | 161,262,922 |
| 2024-06-26 | 10.1 | 10.6 | 10.06 | 10.58 | +4.03% | 105,122 | 108,896,328 |
| 2024-06-25 | 10.24 | 10.36 | 9.99 | 10.17 | -0.78% | 82,756 | 83,913,949 |
| 2024-06-24 | 10.5 | 10.73 | 10.23 | 10.25 | -2.66% | 105,967 | 110,777,234 |
| 2024-06-21 | 10.62 | 10.75 | 10.25 | 10.53 | -0.66% | 130,306 | 136,550,411 |
| 2024-06-20 | 11.03 | 11.07 | 10.6 | 10.6 | -3.81% | 138,844 | 150,009,773 |
| 2024-06-19 | 11.69 | 11.72 | 11 | 11.02 | -6.13% | 230,019 | 258,367,052 |
| 2024-06-18 | 11.6 | 11.8 | 11.46 | 11.74 | +0.86% | 124,092 | 144,909,784 |
| 2024-06-17 | 11.8 | 11.87 | 11.5 | 11.64 | -2.59% | 165,817 | 193,446,767 |
| 2024-06-14 | 11.96 | 12.06 | 11.6 | 11.95 | -1.65% | 194,105 | 229,700,421 |
| 2024-06-13 | 11.73 | 12.18 | 11.58 | 12.15 | +3.49% | 267,456 | 317,688,247 |
| 2024-06-12 | 11.66 | 12.49 | 11.48 | 11.74 | 0% | 394,687 | 470,481,450 |
| 2024-06-11 | 10.99 | 11.76 | 10.61 | 11.74 | +8.3% | 338,142 | 383,622,095 |
| 2024-06-07 | 10.8 | 11.28 | 10.59 | 10.84 | +0.46% | 230,634 | 251,901,137 |
| 2024-06-06 | 11.33 | 11.62 | 10.76 | 10.79 | -5.93% | 350,271 | 390,152,212 |
| 2024-06-05 | 11.19 | 12.11 | 11.02 | 11.47 | +2.78% | 518,161 | 603,573,408 |
| 2024-06-04 | 10.29 | 11.19 | 9.84 | 11.16 | +8.45% | 378,702 | 399,492,678 |
| 2024-06-03 | 10.52 | 10.59 | 10.15 | 10.29 | -2.28% | 170,065 | 175,326,069 |
| 2024-05-31 | 9.97 | 11.1 | 9.93 | 10.53 | +5.41% | 378,673 | 398,620,520 |
| 2024-05-30 | 9.6 | 10.06 | 9.42 | 9.99 | +3.42% | 172,927 | 168,839,328 |
| 2024-05-29 | 9.83 | 10.07 | 9.62 | 9.66 | -1.73% | 96,820 | 95,271,005 |
| 2024-05-28 | 9.8 | 9.92 | 9.61 | 9.83 | -0.81% | 79,911 | 78,359,505 |
| 2024-05-27 | 10.04 | 10.1 | 9.62 | 9.91 | -1.59% | 146,642 | 143,276,518 |
| 2024-05-24 | 10.19 | 10.38 | 10 | 10.07 | -1.95% | 113,365 | 115,134,542 |
| 2024-05-23 | 10.38 | 10.53 | 10.22 | 10.27 | -1.25% | 167,680 | 174,016,549 |
| 2024-05-22 | 10.22 | 10.51 | 10.13 | 10.4 | +1.27% | 150,071 | 154,917,040 |
| 2024-05-21 | 10.22 | 10.39 | 10.09 | 10.27 | -1.53% | 147,858 | 150,634,034 |
| 2024-05-20 | 10.2 | 10.46 | 10 | 10.43 | +3.47% | 225,438 | 232,450,715 |
| 2024-05-17 | 9.8 | 10.09 | 9.65 | 10.08 | +3.07% | 160,395 | 159,594,251 |
| 2024-05-16 | 10 | 10.09 | 9.71 | 9.78 | -1.51% | 177,753 | 175,494,155 |
| 2024-05-15 | 10.03 | 10.33 | 9.93 | 9.93 | -0.3% | 216,162 | 218,713,527 |
| 2024-05-14 | 10.24 | 10.38 | 9.88 | 9.96 | -2.64% | 190,513 | 191,277,062 |
| 2024-05-13 | 10.35 | 10.38 | 10.03 | 10.23 | -2.11% | 213,959 | 218,164,677 |
| 2024-05-10 | 11.16 | 11.16 | 10.3 | 10.45 | -6.36% | 484,330 | 511,310,281 |
| 2024-05-09 | 9.27 | 11.16 | 9.27 | 11.16 | +20% | 328,935 | 344,553,765 |
| 2024-05-08 | 9.49 | 9.57 | 9.27 | 9.3 | -2.62% | 88,479 | 83,273,745 |
| 2024-05-07 | 9.19 | 9.58 | 9.14 | 9.55 | +3.92% | 141,271 | 133,083,977 |
| 2024-05-06 | 9.25 | 9.4 | 9.17 | 9.19 | +0.77% | 77,205 | 71,590,106 |
| 2024-04-30 | 9.46 | 9.49 | 9.02 | 9.12 | -2.67% | 85,266 | 78,179,503 |
| 2024-04-29 | 9.09 | 9.42 | 9.08 | 9.37 | +3.42% | 90,273 | 83,794,564 |
| 2024-04-26 | 8.83 | 9.09 | 8.76 | 9.06 | +2.37% | 92,175 | 82,853,132 |
| 2024-04-25 | 8.84 | 8.93 | 8.72 | 8.85 | 0% | 77,179 | 68,159,167 |
| 2024-04-24 | 8.51 | 8.87 | 8.47 | 8.85 | +3.63% | 91,772 | 80,288,931 |
| 2024-04-23 | 8.39 | 8.66 | 8.39 | 8.54 | +1.91% | 97,011 | 82,797,625 |
| 2024-04-22 | 8.03 | 8.52 | 7.91 | 8.38 | -0.36% | 147,540 | 121,480,378 |
| 2024-04-19 | 8.39 | 8.54 | 8.33 | 8.41 | -1.18% | 84,920 | 71,394,150 |
| 2024-04-18 | 8.53 | 8.75 | 8.3 | 8.51 | -0.35% | 113,175 | 96,619,229 |
| 2024-04-17 | 8.06 | 8.57 | 8.05 | 8.54 | +7.56% | 141,083 | 118,178,082 |
| 2024-04-16 | 8.53 | 8.59 | 7.91 | 7.94 | -7.78% | 144,318 | 116,921,418 |
| 2024-04-15 | 8.9 | 9.11 | 8.47 | 8.61 | -2.93% | 116,085 | 101,553,695 |
| 2024-04-12 | 9.06 | 9.15 | 8.83 | 8.87 | -2.21% | 102,576 | 91,672,327 |
| 2024-04-11 | 9.23 | 9.31 | 9.05 | 9.07 | -1.73% | 80,838 | 74,034,252 |
| 2024-04-10 | 9.61 | 9.64 | 9.14 | 9.23 | -3.35% | 74,738 | 69,389,608 |
| 2024-04-09 | 9.42 | 9.58 | 9.32 | 9.55 | +3.35% | 90,462 | 85,786,890 |
| 2024-04-08 | 9.74 | 9.75 | 9.23 | 9.24 | -4.84% | 89,009 | 83,948,946 |
| 2024-04-03 | 9.96 | 9.98 | 9.69 | 9.71 | -2.9% | 82,771 | 80,857,440 |
| 2024-04-02 | 10.11 | 10.15 | 9.83 | 10 | -1.28% | 83,634 | 83,432,385 |
| 2024-04-01 | 9.93 | 10.18 | 9.9 | 10.13 | +2.95% | 96,201 | 96,623,957 |
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：