股票概览
9.94
-1.78%
-0.18
10.07
开盘价
10.22
最高价
9.94
最低价
42,756
成交量
数据更新至: 2024-06-28
技术指标
9.92
MA5 (5日均线)
10.05
MA10 (10日均线)
10.23
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 | 10.07 | 10.22 | 9.94 | 9.94 | -1.78% | 42,756 | 43,009,919 |
| 2024-06-27 | 10.35 | 10.49 | 10.09 | 10.12 | -2.69% | 33,099 | 33,904,366 |
| 2024-06-26 | 9.71 | 10.5 | 9.45 | 10.4 | +6.12% | 58,706 | 58,969,331 |
| 2024-06-25 | 9.58 | 10.99 | 9.43 | 9.8 | +4.93% | 58,717 | 58,624,560 |
| 2024-06-24 | 9.8 | 10.14 | 9.27 | 9.34 | -6.04% | 26,698 | 25,517,660 |
| 2024-06-21 | 10.01 | 10.14 | 9.72 | 9.94 | -1.19% | 17,649 | 17,607,518 |
| 2024-06-20 | 10.37 | 10.49 | 10 | 10.06 | -3.36% | 17,185 | 17,424,061 |
| 2024-06-19 | 10.61 | 10.64 | 10.22 | 10.41 | 0% | 14,793 | 15,392,369 |
| 2024-06-18 | 10.14 | 10.41 | 10 | 10.41 | +2.97% | 20,298 | 20,916,622 |
| 2024-06-17 | 10.55 | 10.65 | 9.97 | 10.11 | -3.07% | 24,456 | 24,969,462 |
| 2024-06-14 | 10.56 | 10.58 | 10.29 | 10.43 | -0.48% | 15,736 | 16,443,122 |
| 2024-06-13 | 10.49 | 10.63 | 10.29 | 10.48 | -0.1% | 20,827 | 21,806,171 |
| 2024-06-12 | 10.03 | 10.58 | 9.93 | 10.49 | +4.59% | 30,569 | 31,715,649 |
| 2024-06-11 | 10.19 | 10.22 | 9.61 | 10.03 | -1.67% | 34,597 | 34,265,221 |
| 2024-06-07 | 9.69 | 10.49 | 9.64 | 10.2 | +7.94% | 47,575 | 48,446,906 |
| 2024-06-06 | 10.21 | 10.3 | 9.32 | 9.45 | -7.62% | 33,749 | 32,702,703 |
| 2024-06-05 | 10.42 | 10.45 | 10.1 | 10.23 | -2.01% | 21,169 | 21,668,106 |
| 2024-06-04 | 10.7 | 10.7 | 10.22 | 10.44 | -3.15% | 23,511 | 24,454,905 |
| 2024-06-03 | 11.46 | 11.49 | 10.55 | 10.78 | -5.93% | 34,464 | 37,693,963 |
| 2024-05-31 | 11.28 | 11.65 | 11.13 | 11.46 | +0.53% | 24,019 | 27,216,250 |
| 2024-05-30 | 11.74 | 11.9 | 11.31 | 11.4 | -0.96% | 22,649 | 26,246,836 |
| 2024-05-29 | 11.19 | 11.58 | 11.09 | 11.51 | +2.86% | 16,465 | 18,814,638 |
| 2024-05-28 | 11.46 | 11.48 | 11.14 | 11.19 | -2.44% | 11,049 | 12,486,216 |
| 2024-05-27 | 11.35 | 11.5 | 11.01 | 11.47 | +1.06% | 16,254 | 18,268,394 |
| 2024-05-24 | 11.33 | 11.59 | 11.14 | 11.35 | -0.53% | 13,578 | 15,488,787 |
| 2024-05-23 | 11.84 | 11.9 | 11.37 | 11.41 | -3.31% | 19,029 | 21,975,514 |
| 2024-05-22 | 11.75 | 11.98 | 11.75 | 11.8 | -0.08% | 12,710 | 15,085,774 |
| 2024-05-21 | 12.06 | 12.07 | 11.74 | 11.81 | -2.07% | 18,108 | 21,483,328 |
| 2024-05-20 | 12.05 | 12.25 | 11.96 | 12.06 | +0.08% | 17,811 | 21,540,695 |
| 2024-05-17 | 11.97 | 12.08 | 11.8 | 12.05 | +1.43% | 17,260 | 20,626,588 |
| 2024-05-16 | 11.55 | 12.1 | 11.55 | 11.88 | +2.41% | 20,841 | 24,805,527 |
| 2024-05-15 | 11.67 | 11.75 | 11.33 | 11.6 | 0% | 17,218 | 20,002,099 |
| 2024-05-14 | 11.47 | 11.65 | 11.27 | 11.6 | +2.02% | 16,776 | 19,352,885 |
| 2024-05-13 | 11.66 | 11.7 | 11.2 | 11.37 | -3.15% | 19,717 | 22,533,627 |
| 2024-05-10 | 12.03 | 12.03 | 11.56 | 11.74 | -1.68% | 19,593 | 22,979,470 |
| 2024-05-09 | 11.84 | 12.1 | 11.83 | 11.94 | +1.36% | 15,573 | 18,663,738 |
| 2024-05-08 | 12.08 | 12.08 | 11.75 | 11.78 | -2.56% | 18,709 | 22,197,135 |
| 2024-05-07 | 11.92 | 12.18 | 11.84 | 12.09 | +1.43% | 19,828 | 23,791,329 |
| 2024-05-06 | 11.57 | 11.98 | 11.57 | 11.92 | +3.11% | 27,075 | 32,042,440 |
| 2024-04-30 | 11.7 | 11.85 | 11.36 | 11.56 | -1.2% | 30,134 | 34,734,460 |
| 2024-04-29 | 11.15 | 11.73 | 11.13 | 11.7 | +5.41% | 30,823 | 35,415,046 |
| 2024-04-26 | 11.4 | 11.4 | 10.83 | 11.1 | -1.07% | 24,311 | 26,995,943 |
| 2024-04-25 | 11.07 | 11.36 | 10.86 | 11.22 | +1.36% | 23,092 | 25,800,952 |
| 2024-04-24 | 10.62 | 11.14 | 10.58 | 11.07 | +4.73% | 26,283 | 28,713,105 |
| 2024-04-23 | 10.18 | 10.75 | 10.15 | 10.57 | +4.34% | 31,051 | 32,616,339 |
| 2024-04-22 | 10.53 | 10.53 | 9.8 | 10.13 | -2.97% | 31,561 | 31,842,840 |
| 2024-04-19 | 10.47 | 10.69 | 10.25 | 10.44 | -1.79% | 25,434 | 26,599,663 |
| 2024-04-18 | 10.97 | 10.98 | 10.27 | 10.63 | -3.54% | 45,390 | 48,310,778 |
| 2024-04-17 | 9.81 | 11.17 | 9.74 | 11.02 | +16.74% | 58,849 | 62,746,333 |
| 2024-04-16 | 10.74 | 10.78 | 9.36 | 9.44 | -13.55% | 52,287 | 50,934,478 |
| 2024-04-15 | 12.2 | 12.3 | 10.53 | 10.92 | -11% | 50,011 | 55,529,243 |
| 2024-04-12 | 12.56 | 12.89 | 12.23 | 12.27 | -2.31% | 22,574 | 28,172,981 |
| 2024-04-11 | 12.27 | 12.93 | 12.1 | 12.56 | +1.78% | 31,502 | 39,797,713 |
| 2024-04-10 | 12.63 | 12.74 | 12.07 | 12.34 | -2.76% | 28,201 | 34,739,956 |
| 2024-04-09 | 12.65 | 12.97 | 12.52 | 12.69 | +0.24% | 22,471 | 28,524,593 |
| 2024-04-08 | 13.35 | 13.5 | 12.58 | 12.66 | -5.1% | 35,625 | 45,754,155 |
| 2024-04-03 | 13.19 | 13.6 | 12.86 | 13.34 | +1.14% | 41,074 | 54,269,564 |
| 2024-04-02 | 13.17 | 13.4 | 13.05 | 13.19 | +0.08% | 27,609 | 36,480,986 |
| 2024-04-01 | 12.99 | 13.19 | 12.81 | 13.18 | +1.46% | 31,575 | 41,232,211 |
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：