股票概览
9.96
+1.12%
+0.11
9.9
开盘价
10.09
最高价
9.8
最低价
20,302
成交量
数据更新至: 2024-06-28
技术指标
9.95
MA5 (5日均线)
10.39
MA10 (10日均线)
10.95
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 | 9.9 | 10.09 | 9.8 | 9.96 | +1.12% | 20,302 | 20,276,521 |
| 2024-06-27 | 10.2 | 10.22 | 9.81 | 9.85 | -3.15% | 27,788 | 27,813,881 |
| 2024-06-26 | 9.77 | 10.2 | 9.77 | 10.17 | +2.42% | 27,591 | 27,566,029 |
| 2024-06-25 | 9.88 | 10.25 | 9.82 | 9.93 | +1.12% | 35,048 | 35,212,268 |
| 2024-06-24 | 10.25 | 10.25 | 9.78 | 9.82 | -4.38% | 42,287 | 42,095,603 |
| 2024-06-21 | 10.2 | 10.38 | 10.07 | 10.27 | -0.68% | 26,238 | 26,935,493 |
| 2024-06-20 | 10.96 | 11.1 | 10.33 | 10.34 | -6.43% | 74,832 | 79,304,913 |
| 2024-06-19 | 11.15 | 11.39 | 11.05 | 11.05 | -1.34% | 50,350 | 56,493,855 |
| 2024-06-18 | 11.29 | 11.47 | 11.1 | 11.2 | -0.71% | 57,756 | 64,857,181 |
| 2024-06-17 | 11.21 | 11.67 | 11.14 | 11.28 | -0.62% | 57,518 | 65,366,599 |
| 2024-06-14 | 11.35 | 11.68 | 10.89 | 11.35 | -1.65% | 71,403 | 80,636,517 |
| 2024-06-13 | 11.85 | 12.3 | 11.44 | 11.54 | -2.62% | 105,160 | 123,766,308 |
| 2024-06-12 | 11.27 | 11.98 | 11.14 | 11.85 | +3.58% | 127,059 | 148,454,405 |
| 2024-06-11 | 11 | 11.57 | 10.6 | 11.44 | +2.23% | 114,887 | 127,005,828 |
| 2024-06-07 | 10.89 | 11.48 | 10.44 | 11.19 | +4.38% | 110,422 | 120,126,512 |
| 2024-06-06 | 11.53 | 11.68 | 10.53 | 10.72 | -9.08% | 129,364 | 141,877,245 |
| 2024-06-05 | 11.7 | 12.18 | 11.5 | 11.79 | -4.15% | 133,912 | 157,764,542 |
| 2024-06-04 | 11.3 | 12.76 | 11.12 | 12.3 | +2.84% | 207,648 | 248,725,761 |
| 2024-06-03 | 11.18 | 11.98 | 10.95 | 11.96 | +8.43% | 198,043 | 227,101,734 |
| 2024-05-31 | 10.3 | 12.07 | 10.25 | 11.03 | +7.82% | 174,785 | 191,772,990 |
| 2024-05-30 | 9.9 | 10.3 | 9.77 | 10.23 | +1.59% | 67,503 | 68,275,236 |
| 2024-05-29 | 9.83 | 10.19 | 9.61 | 10.07 | +4.46% | 43,126 | 42,788,060 |
| 2024-05-28 | 9.69 | 10.03 | 9.46 | 9.64 | -0.62% | 20,135 | 19,658,266 |
| 2024-05-27 | 9.7 | 9.84 | 9.45 | 9.7 | -0.31% | 16,625 | 15,951,685 |
| 2024-05-24 | 9.8 | 9.92 | 9.73 | 9.73 | -1.52% | 14,746 | 14,452,962 |
| 2024-05-23 | 10.04 | 10.06 | 9.85 | 9.88 | -1.79% | 14,463 | 14,376,491 |
| 2024-05-22 | 10.14 | 10.21 | 10.02 | 10.06 | -0.59% | 13,301 | 13,406,914 |
| 2024-05-21 | 10.19 | 10.27 | 9.97 | 10.12 | -1.17% | 21,810 | 21,985,469 |
| 2024-05-20 | 10.07 | 10.43 | 10.05 | 10.24 | +1.49% | 23,388 | 23,945,922 |
| 2024-05-17 | 9.81 | 10.13 | 9.81 | 10.09 | +2.02% | 23,218 | 23,265,557 |
| 2024-05-16 | 9.93 | 10.1 | 9.85 | 9.89 | -0.5% | 16,749 | 16,708,700 |
| 2024-05-15 | 10.1 | 10.24 | 9.87 | 9.94 | -0.7% | 20,172 | 20,266,317 |
| 2024-05-14 | 9.9 | 10.08 | 9.82 | 10.01 | +1.11% | 16,642 | 16,647,389 |
| 2024-05-13 | 10.05 | 10.05 | 9.76 | 9.9 | -1.98% | 22,063 | 21,834,043 |
| 2024-05-10 | 10.25 | 10.37 | 10.06 | 10.1 | -1.37% | 19,403 | 19,778,015 |
| 2024-05-09 | 10.16 | 10.34 | 10.16 | 10.24 | -0.1% | 23,746 | 24,348,424 |
| 2024-05-08 | 10.5 | 10.54 | 10.2 | 10.25 | -2.1% | 28,664 | 29,534,522 |
| 2024-05-07 | 10.1 | 10.53 | 10.05 | 10.47 | +2.85% | 38,828 | 40,294,149 |
| 2024-05-06 | 10.06 | 10.21 | 9.95 | 10.18 | +2.31% | 26,955 | 27,230,233 |
| 2024-04-30 | 9.96 | 10.08 | 9.83 | 9.95 | +1.32% | 30,940 | 30,885,824 |
| 2024-04-29 | 9.88 | 10.12 | 9.71 | 9.82 | -0.41% | 35,922 | 35,323,348 |
| 2024-04-26 | 9.53 | 9.86 | 9.44 | 9.86 | +3.46% | 32,949 | 31,980,505 |
| 2024-04-25 | 9.37 | 9.71 | 9.37 | 9.53 | +0.42% | 23,866 | 22,829,916 |
| 2024-04-24 | 9.26 | 9.51 | 9.17 | 9.49 | +3.83% | 30,576 | 28,694,828 |
| 2024-04-23 | 8.63 | 9.58 | 8.63 | 9.14 | +5.91% | 51,677 | 47,282,665 |
| 2024-04-22 | 8.61 | 8.8 | 8.22 | 8.63 | -0.35% | 27,240 | 23,413,855 |
| 2024-04-19 | 8.75 | 8.79 | 8.53 | 8.66 | -0.92% | 24,695 | 21,348,862 |
| 2024-04-18 | 8.82 | 9.03 | 8.5 | 8.74 | -1.35% | 37,757 | 33,148,438 |
| 2024-04-17 | 8.2 | 8.9 | 8.11 | 8.86 | +10.75% | 39,484 | 34,292,319 |
| 2024-04-16 | 8.69 | 8.69 | 7.66 | 8 | -7.94% | 60,188 | 48,218,924 |
| 2024-04-15 | 9.34 | 9.48 | 8.48 | 8.69 | -8.04% | 48,229 | 42,616,519 |
| 2024-04-12 | 9.65 | 9.79 | 9.41 | 9.45 | -2.68% | 19,136 | 18,353,971 |
| 2024-04-11 | 9.85 | 9.94 | 9.66 | 9.71 | -1.32% | 21,302 | 20,830,774 |
| 2024-04-10 | 10.26 | 10.3 | 9.76 | 9.84 | -4.37% | 30,566 | 30,523,326 |
| 2024-04-09 | 9.57 | 10.45 | 9.57 | 10.29 | +7.41% | 54,231 | 54,663,486 |
| 2024-04-08 | 10 | 10.04 | 9.5 | 9.58 | -4.01% | 25,616 | 24,847,741 |
| 2024-04-03 | 10.15 | 10.16 | 9.91 | 9.98 | -1.67% | 16,262 | 16,257,833 |
| 2024-04-02 | 10.17 | 10.27 | 10.06 | 10.15 | -0.2% | 23,752 | 24,140,792 |
| 2024-04-01 | 9.95 | 10.24 | 9.95 | 10.17 | +2.21% | 39,319 | 39,826,424 |
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：