股票概览
10.02
+1.52%
+0.15
9.92
开盘价
10.28
最高价
9.88
最低价
344,489
成交量
数据更新至: 2024-06-28
技术指标
9.92
MA5 (5日均线)
9.56
MA10 (10日均线)
9.43
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 | 9.92 | 10.28 | 9.88 | 10.02 | +1.52% | 344,489 | 344,958,942 |
| 2024-06-27 | 10.28 | 10.34 | 9.8 | 9.87 | -4.17% | 353,898 | 354,724,470 |
| 2024-06-26 | 10.51 | 10.74 | 10.05 | 10.3 | +1.18% | 594,117 | 617,426,021 |
| 2024-06-25 | 9.25 | 10.18 | 9.24 | 10.18 | +10.05% | 334,158 | 333,014,671 |
| 2024-06-24 | 8.98 | 9.9 | 8.95 | 9.25 | +2.78% | 261,007 | 246,077,933 |
| 2024-06-21 | 8.99 | 9.2 | 8.85 | 9 | +0.11% | 63,060 | 56,888,988 |
| 2024-06-20 | 9.36 | 9.36 | 8.97 | 8.99 | -3.64% | 85,167 | 77,609,515 |
| 2024-06-19 | 9.51 | 9.53 | 9.32 | 9.33 | -1.58% | 74,430 | 69,947,931 |
| 2024-06-18 | 9.14 | 9.48 | 9.13 | 9.48 | +3.83% | 124,185 | 116,278,676 |
| 2024-06-17 | 9.09 | 9.2 | 9.05 | 9.13 | -0.11% | 62,002 | 56,708,732 |
| 2024-06-14 | 9.12 | 9.16 | 8.96 | 9.14 | +0.33% | 61,779 | 55,945,876 |
| 2024-06-13 | 9.22 | 9.29 | 9.07 | 9.11 | -1.3% | 74,201 | 67,751,993 |
| 2024-06-12 | 8.98 | 9.26 | 8.93 | 9.23 | +2.44% | 84,384 | 77,295,420 |
| 2024-06-11 | 8.95 | 9.04 | 8.8 | 9.01 | -0.33% | 62,821 | 56,110,206 |
| 2024-06-07 | 8.93 | 9.2 | 8.88 | 9.04 | +2.03% | 92,786 | 83,720,889 |
| 2024-06-06 | 9.3 | 9.35 | 8.8 | 8.86 | -4.73% | 161,421 | 144,524,975 |
| 2024-06-05 | 9.72 | 9.72 | 9.28 | 9.3 | -5.3% | 125,875 | 119,096,461 |
| 2024-06-04 | 9.55 | 9.85 | 9.38 | 9.82 | +1.55% | 142,300 | 136,790,404 |
| 2024-06-03 | 9.87 | 9.96 | 9.59 | 9.67 | -2.22% | 93,412 | 90,894,952 |
| 2024-05-31 | 9.75 | 10.05 | 9.74 | 9.89 | +1.12% | 126,182 | 125,108,964 |
| 2024-05-30 | 9.65 | 9.83 | 9.56 | 9.78 | +0.41% | 95,533 | 93,096,058 |
| 2024-05-29 | 9.63 | 9.93 | 9.63 | 9.74 | +0.52% | 107,167 | 104,402,971 |
| 2024-05-28 | 9.82 | 9.84 | 9.62 | 9.69 | -0.92% | 65,385 | 63,443,264 |
| 2024-05-27 | 9.6 | 9.82 | 9.58 | 9.78 | +0.31% | 86,363 | 83,698,118 |
| 2024-05-24 | 10.03 | 10.03 | 9.74 | 9.75 | -2.89% | 112,309 | 110,730,443 |
| 2024-05-23 | 10.38 | 10.38 | 9.97 | 10.04 | -2.81% | 109,349 | 110,278,256 |
| 2024-05-22 | 10.34 | 10.4 | 10.25 | 10.33 | +0.58% | 88,508 | 91,221,387 |
| 2024-05-21 | 10.4 | 10.43 | 10.11 | 10.27 | -1.25% | 112,724 | 114,987,363 |
| 2024-05-20 | 10.47 | 10.56 | 10.31 | 10.4 | -0.67% | 121,504 | 126,742,274 |
| 2024-05-17 | 10.29 | 10.47 | 10.17 | 10.47 | +1.75% | 118,084 | 122,269,173 |
| 2024-05-16 | 10.23 | 10.38 | 10.23 | 10.29 | +0.49% | 103,729 | 106,923,878 |
| 2024-05-15 | 10.42 | 10.48 | 10.18 | 10.24 | -2.48% | 143,951 | 148,312,731 |
| 2024-05-14 | 10.53 | 10.81 | 10.47 | 10.5 | +0.57% | 144,274 | 153,016,754 |
| 2024-05-13 | 10.88 | 10.88 | 10.39 | 10.44 | -5.35% | 211,520 | 223,191,551 |
| 2024-05-10 | 11.33 | 11.42 | 10.9 | 11.03 | -2.3% | 219,343 | 242,845,803 |
| 2024-05-09 | 11.42 | 11.51 | 11.28 | 11.29 | -2% | 276,858 | 314,663,713 |
| 2024-05-08 | 11.4 | 11.88 | 10.98 | 11.52 | -0.69% | 510,013 | 586,791,420 |
| 2024-05-07 | 11.05 | 11.87 | 10.7 | 11.6 | +6.23% | 498,470 | 560,236,736 |
| 2024-05-06 | 10.43 | 10.96 | 10.43 | 10.92 | +6.23% | 290,499 | 312,022,759 |
| 2024-04-30 | 10.85 | 10.87 | 10.11 | 10.28 | -4.28% | 229,633 | 238,680,116 |
| 2024-04-29 | 10.61 | 10.84 | 10.6 | 10.74 | +1.99% | 207,265 | 222,170,390 |
| 2024-04-26 | 10.28 | 10.59 | 10.27 | 10.53 | +2.43% | 179,289 | 188,058,057 |
| 2024-04-25 | 10.38 | 10.6 | 10.21 | 10.28 | -0.96% | 162,111 | 168,366,777 |
| 2024-04-24 | 10.17 | 10.39 | 10.15 | 10.38 | +2.06% | 145,130 | 149,907,413 |
| 2024-04-23 | 10.07 | 10.39 | 10.07 | 10.17 | +1.09% | 139,269 | 141,954,146 |
| 2024-04-22 | 10.3 | 10.33 | 9.86 | 10.06 | -3.73% | 169,075 | 170,778,256 |
| 2024-04-19 | 10.4 | 10.68 | 10.23 | 10.45 | 0% | 196,079 | 204,126,199 |
| 2024-04-18 | 10.37 | 10.7 | 10.05 | 10.45 | +1.26% | 265,665 | 277,034,466 |
| 2024-04-17 | 9.38 | 10.33 | 9.38 | 10.32 | +9.9% | 285,123 | 286,269,040 |
| 2024-04-16 | 10.4 | 10.43 | 9.39 | 9.39 | -9.97% | 264,326 | 253,966,302 |
| 2024-04-15 | 11.2 | 11.28 | 10.28 | 10.43 | -5.95% | 255,091 | 270,379,436 |
| 2024-04-12 | 11.45 | 11.55 | 11.06 | 11.09 | -3.73% | 205,457 | 231,445,933 |
| 2024-04-11 | 11 | 12 | 10.83 | 11.52 | +3.32% | 329,057 | 375,065,401 |
| 2024-04-10 | 11.46 | 11.53 | 10.95 | 11.15 | -3.63% | 221,018 | 246,588,257 |
| 2024-04-09 | 11.85 | 12.07 | 11.35 | 11.57 | -2.36% | 214,506 | 249,400,022 |
| 2024-04-08 | 11.67 | 12.5 | 11.51 | 11.85 | +1.2% | 264,305 | 317,799,540 |
| 2024-04-03 | 12.41 | 12.42 | 11.6 | 11.71 | -6.77% | 300,106 | 354,795,014 |
| 2024-04-02 | 13.08 | 13.08 | 12.41 | 12.56 | -4.78% | 331,357 | 418,777,575 |
| 2024-04-01 | 12.48 | 13.3 | 12.42 | 13.19 | +5.6% | 430,795 | 560,382,723 |
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：