股票概览
10.39
-0.38%
-0.04
10.75
开盘价
11.47
最高价
10.39
最低价
548,325
成交量
数据更新至: 2024-06-28
技术指标
9.21
MA5 (5日均线)
8.95
MA10 (10日均线)
8.65
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 | 10.75 | 11.47 | 10.39 | 10.39 | -0.38% | 548,325 | 598,501,798 |
| 2024-06-27 | 8.76 | 10.43 | 8.58 | 10.43 | +20.02% | 279,436 | 270,820,934 |
| 2024-06-26 | 8.11 | 8.69 | 7.97 | 8.69 | +6.36% | 64,921 | 54,638,644 |
| 2024-06-25 | 8.41 | 8.5 | 8.05 | 8.17 | -2.62% | 51,922 | 42,730,902 |
| 2024-06-24 | 8.53 | 8.68 | 8.1 | 8.39 | -3.12% | 67,918 | 56,810,748 |
| 2024-06-21 | 8.53 | 8.73 | 8.42 | 8.66 | -1.25% | 65,266 | 56,049,327 |
| 2024-06-20 | 8.68 | 9.14 | 8.55 | 8.77 | -1.02% | 111,438 | 97,363,784 |
| 2024-06-19 | 8.79 | 9.3 | 8.77 | 8.86 | +1.72% | 122,521 | 109,984,492 |
| 2024-06-18 | 8.42 | 8.74 | 8.38 | 8.71 | +3.2% | 45,161 | 39,015,642 |
| 2024-06-17 | 8.38 | 8.56 | 8.38 | 8.44 | -0.94% | 31,461 | 26,634,382 |
| 2024-06-14 | 8.39 | 8.53 | 8.24 | 8.52 | +1.55% | 33,351 | 28,175,061 |
| 2024-06-13 | 8.42 | 8.54 | 8.3 | 8.39 | -0.47% | 33,566 | 28,214,351 |
| 2024-06-12 | 8.33 | 8.47 | 8.19 | 8.43 | +2.55% | 48,088 | 40,327,771 |
| 2024-06-11 | 7.86 | 8.23 | 7.56 | 8.22 | +4.31% | 63,457 | 50,920,823 |
| 2024-06-07 | 7.85 | 8 | 7.75 | 7.88 | +3.14% | 46,649 | 36,702,921 |
| 2024-06-06 | 8.21 | 8.3 | 7.54 | 7.64 | -7.17% | 87,685 | 68,352,738 |
| 2024-06-05 | 8.3 | 8.48 | 8.11 | 8.23 | -1.2% | 45,711 | 37,830,963 |
| 2024-06-04 | 8.8 | 8.8 | 8.15 | 8.33 | -5.34% | 77,064 | 64,307,157 |
| 2024-06-03 | 9.08 | 9.09 | 8.73 | 8.8 | -2.98% | 40,779 | 36,301,181 |
| 2024-05-31 | 8.84 | 9.13 | 8.79 | 9.07 | +3.3% | 51,724 | 46,626,666 |
| 2024-05-30 | 8.82 | 8.91 | 8.66 | 8.78 | -0.34% | 26,663 | 23,495,519 |
| 2024-05-29 | 8.86 | 9.01 | 8.76 | 8.81 | -0.9% | 29,823 | 26,489,118 |
| 2024-05-28 | 8.95 | 9.07 | 8.81 | 8.89 | -0.56% | 31,169 | 27,846,662 |
| 2024-05-27 | 8.95 | 8.98 | 8.61 | 8.94 | +2.05% | 37,921 | 33,252,365 |
| 2024-05-24 | 8.98 | 9.03 | 8.74 | 8.76 | -2.56% | 42,607 | 37,755,684 |
| 2024-05-23 | 9.17 | 9.24 | 8.93 | 8.99 | -2.18% | 43,032 | 38,919,322 |
| 2024-05-22 | 9.22 | 9.28 | 9.12 | 9.19 | -0.33% | 33,099 | 30,423,698 |
| 2024-05-21 | 9.31 | 9.42 | 9.15 | 9.22 | -0.97% | 42,690 | 39,397,134 |
| 2024-05-20 | 9.36 | 9.45 | 9.2 | 9.31 | -0.32% | 49,771 | 46,396,478 |
| 2024-05-17 | 9.14 | 9.35 | 9.02 | 9.34 | +2.08% | 55,241 | 51,022,875 |
| 2024-05-16 | 8.95 | 9.24 | 8.95 | 9.15 | +2.81% | 58,791 | 53,661,892 |
| 2024-05-15 | 9.11 | 9.15 | 8.85 | 8.9 | -2.41% | 46,070 | 41,375,988 |
| 2024-05-14 | 8.84 | 9.12 | 8.81 | 9.12 | +3.64% | 54,102 | 48,413,491 |
| 2024-05-13 | 9.12 | 9.17 | 8.75 | 8.8 | -4.97% | 63,579 | 56,401,732 |
| 2024-05-10 | 9.5 | 9.6 | 9.17 | 9.26 | -2.53% | 57,247 | 53,390,793 |
| 2024-05-09 | 9.51 | 9.61 | 9.46 | 9.5 | +0.42% | 59,468 | 56,673,649 |
| 2024-05-08 | 9.79 | 9.79 | 9.42 | 9.46 | -2.97% | 78,376 | 74,711,816 |
| 2024-05-07 | 9.81 | 9.96 | 9.62 | 9.75 | -2.3% | 115,633 | 113,041,942 |
| 2024-05-06 | 10.06 | 10.4 | 9.77 | 9.98 | -0.89% | 165,131 | 165,362,566 |
| 2024-04-30 | 9.82 | 11.1 | 9.64 | 10.07 | +5.33% | 232,351 | 238,382,892 |
| 2024-04-29 | 9.2 | 9.68 | 9.18 | 9.56 | +4.48% | 70,490 | 66,603,664 |
| 2024-04-26 | 8.88 | 9.23 | 8.78 | 9.15 | +3.04% | 66,734 | 60,511,978 |
| 2024-04-25 | 8.94 | 9.05 | 8.8 | 8.88 | -0.78% | 57,544 | 51,442,622 |
| 2024-04-24 | 8.6 | 8.97 | 8.57 | 8.95 | +5.05% | 73,184 | 64,685,761 |
| 2024-04-23 | 8.3 | 8.57 | 8.19 | 8.52 | +3.9% | 67,155 | 56,501,501 |
| 2024-04-22 | 7.79 | 8.29 | 7.69 | 8.2 | -3.19% | 77,361 | 62,250,626 |
| 2024-04-19 | 8.59 | 8.71 | 8.46 | 8.47 | -1.63% | 49,152 | 41,942,781 |
| 2024-04-18 | 8.71 | 8.85 | 8.46 | 8.61 | -1.15% | 65,263 | 56,499,791 |
| 2024-04-17 | 8.27 | 8.72 | 8.13 | 8.71 | +9.28% | 83,005 | 70,939,852 |
| 2024-04-16 | 8.84 | 8.84 | 7.86 | 7.97 | -9.94% | 87,876 | 71,564,403 |
| 2024-04-15 | 9.38 | 9.53 | 8.67 | 8.85 | -6.15% | 71,209 | 63,923,073 |
| 2024-04-12 | 9.62 | 9.77 | 9.37 | 9.43 | -1.36% | 37,613 | 35,874,201 |
| 2024-04-11 | 9.48 | 9.73 | 9.42 | 9.56 | +0.53% | 42,439 | 40,788,117 |
| 2024-04-10 | 9.92 | 9.92 | 9.4 | 9.51 | -4.13% | 57,717 | 55,379,014 |
| 2024-04-09 | 9.86 | 10.03 | 9.77 | 9.92 | +0.61% | 37,797 | 37,372,974 |
| 2024-04-08 | 10.16 | 10.21 | 9.82 | 9.86 | -2.67% | 56,088 | 55,856,229 |
| 2024-04-03 | 10.4 | 10.51 | 10.05 | 10.13 | -3.52% | 59,826 | 60,881,355 |
| 2024-04-02 | 10.84 | 10.84 | 10.38 | 10.5 | -2.87% | 66,509 | 70,133,325 |
| 2024-04-01 | 10.67 | 10.83 | 10.65 | 10.81 | +1.6% | 62,153 | 66,975,249 |
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：