股票概览
9.92
+1.22%
+0.12
9.75
开盘价
10.06
最高价
9.75
最低价
77,244
成交量
数据更新至: 2024-06-28
技术指标
10.30
MA5 (5日均线)
10.65
MA10 (10日均线)
10.92
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 | 10.06 | 9.75 | 9.92 | +1.22% | 77,244 | 76,913,252 |
| 2024-06-27 | 9.93 | 10 | 9.75 | 9.8 | -2.2% | 68,771 | 67,594,539 |
| 2024-06-26 | 10.09 | 10.09 | 9.79 | 10.02 | -8.66% | 129,568 | 128,751,703 |
| 2024-06-25 | 10.67 | 11.05 | 10.67 | 10.97 | +1.86% | 119,998 | 130,819,976 |
| 2024-06-24 | 11.03 | 11.03 | 10.68 | 10.77 | -1.91% | 91,173 | 98,659,233 |
| 2024-06-21 | 11.1 | 11.23 | 10.98 | 10.98 | -1.08% | 87,673 | 97,486,546 |
| 2024-06-20 | 11.16 | 11.31 | 11.02 | 11.1 | +0.54% | 91,453 | 102,018,762 |
| 2024-06-19 | 11.02 | 11.16 | 10.97 | 11.04 | +0.09% | 66,671 | 73,866,785 |
| 2024-06-18 | 10.85 | 11.15 | 10.83 | 11.03 | +1.1% | 75,716 | 83,569,194 |
| 2024-06-17 | 10.87 | 11.07 | 10.85 | 10.91 | -0.73% | 80,842 | 88,346,968 |
| 2024-06-14 | 10.86 | 11.03 | 10.76 | 10.99 | +1.2% | 95,960 | 104,887,216 |
| 2024-06-13 | 11.1 | 11.2 | 10.8 | 10.86 | -3.21% | 106,244 | 116,130,791 |
| 2024-06-12 | 10.99 | 11.25 | 10.96 | 11.22 | +1.91% | 81,481 | 90,711,965 |
| 2024-06-11 | 11.16 | 11.16 | 10.89 | 11.01 | -2.05% | 95,764 | 105,156,861 |
| 2024-06-07 | 10.94 | 11.29 | 10.94 | 11.24 | +3.5% | 142,764 | 158,947,373 |
| 2024-06-06 | 11 | 11.1 | 10.85 | 10.86 | -0.73% | 125,480 | 137,471,519 |
| 2024-06-05 | 11.38 | 11.44 | 10.89 | 10.94 | -4.04% | 199,782 | 222,661,750 |
| 2024-06-04 | 11.34 | 11.5 | 11.2 | 11.4 | +0.53% | 163,126 | 185,395,389 |
| 2024-06-03 | 11.63 | 11.69 | 11.18 | 11.34 | -5.74% | 428,878 | 491,004,819 |
| 2024-05-31 | 13.37 | 13.47 | 11.83 | 12.03 | -8.38% | 635,406 | 790,721,632 |
| 2024-05-30 | 12.29 | 13.13 | 12.29 | 13.13 | +9.97% | 376,447 | 485,623,537 |
| 2024-05-29 | 11.7 | 12.04 | 11.68 | 11.94 | +1.27% | 68,624 | 81,863,806 |
| 2024-05-28 | 11.82 | 11.93 | 11.75 | 11.79 | -0.25% | 62,342 | 73,754,391 |
| 2024-05-27 | 11.6 | 11.84 | 11.58 | 11.82 | +1.9% | 73,383 | 86,116,771 |
| 2024-05-24 | 11.4 | 11.69 | 11.38 | 11.6 | +1.05% | 69,496 | 80,682,304 |
| 2024-05-23 | 11.75 | 11.76 | 11.45 | 11.48 | -2.96% | 98,206 | 113,546,159 |
| 2024-05-22 | 11.86 | 12.05 | 11.81 | 11.83 | -0.67% | 81,437 | 96,929,077 |
| 2024-05-21 | 12.21 | 12.23 | 11.84 | 11.91 | -2.22% | 91,673 | 109,858,395 |
| 2024-05-20 | 12.07 | 12.3 | 12.01 | 12.18 | +1.42% | 126,987 | 154,651,935 |
| 2024-05-17 | 11.91 | 12.04 | 11.83 | 12.01 | +1.09% | 91,868 | 109,588,628 |
| 2024-05-16 | 12.11 | 12.18 | 11.85 | 11.88 | -1.74% | 89,188 | 106,657,707 |
| 2024-05-15 | 12.01 | 12.24 | 12.01 | 12.09 | -0.08% | 80,073 | 97,135,232 |
| 2024-05-14 | 12.18 | 12.37 | 12.05 | 12.1 | -1.06% | 87,347 | 106,394,081 |
| 2024-05-13 | 12.17 | 12.24 | 11.91 | 12.23 | -0.16% | 117,379 | 141,994,901 |
| 2024-05-10 | 12.15 | 12.3 | 12.02 | 12.25 | +1.49% | 107,008 | 130,017,889 |
| 2024-05-09 | 12.01 | 12.28 | 11.95 | 12.07 | +0.5% | 134,553 | 162,671,042 |
| 2024-05-08 | 11.75 | 12.14 | 11.74 | 12.01 | +2.13% | 138,794 | 166,139,394 |
| 2024-05-07 | 11.86 | 12.02 | 11.72 | 11.76 | -0.84% | 128,413 | 152,177,684 |
| 2024-05-06 | 12.3 | 12.4 | 11.8 | 11.86 | -3.73% | 211,976 | 253,259,749 |
| 2024-04-30 | 12.39 | 12.54 | 12.15 | 12.32 | -1.44% | 126,484 | 156,474,960 |
| 2024-04-29 | 12.7 | 12.87 | 12.36 | 12.5 | -2.57% | 160,685 | 202,195,692 |
| 2024-04-26 | 12.69 | 12.86 | 12.57 | 12.83 | +1.34% | 115,595 | 146,762,984 |
| 2024-04-25 | 12.55 | 12.76 | 12.47 | 12.66 | +0.4% | 94,589 | 119,194,108 |
| 2024-04-24 | 12.35 | 12.7 | 12.16 | 12.61 | +3.19% | 137,516 | 170,785,899 |
| 2024-04-23 | 12.29 | 12.45 | 12.1 | 12.22 | -2% | 164,004 | 201,040,625 |
| 2024-04-22 | 12.85 | 13.06 | 12.46 | 12.47 | -3.03% | 178,788 | 227,453,857 |
| 2024-04-19 | 12.61 | 12.97 | 12.54 | 12.86 | +1.9% | 156,803 | 201,295,061 |
| 2024-04-18 | 12.6 | 12.88 | 12.45 | 12.62 | -0.63% | 143,977 | 181,690,135 |
| 2024-04-17 | 12.31 | 12.77 | 12.31 | 12.7 | +0.95% | 213,172 | 268,899,904 |
| 2024-04-16 | 12 | 12.95 | 12 | 12.58 | +5.8% | 320,123 | 399,456,855 |
| 2024-04-15 | 11.84 | 11.92 | 11.61 | 11.89 | +0.76% | 117,004 | 138,399,208 |
| 2024-04-12 | 11.65 | 11.89 | 11.58 | 11.8 | +1.03% | 90,935 | 106,855,247 |
| 2024-04-11 | 11.54 | 11.82 | 11.49 | 11.68 | +1.04% | 96,119 | 112,312,025 |
| 2024-04-10 | 11.46 | 11.7 | 11.4 | 11.56 | +0.52% | 82,734 | 95,666,440 |
| 2024-04-09 | 11.41 | 11.63 | 11.37 | 11.5 | +0.09% | 101,716 | 117,102,228 |
| 2024-04-08 | 11.62 | 11.83 | 11.44 | 11.49 | -0.86% | 173,758 | 202,212,552 |
| 2024-04-03 | 11.23 | 11.6 | 11.21 | 11.59 | +3.48% | 176,082 | 201,603,030 |
| 2024-04-02 | 10.99 | 11.21 | 10.96 | 11.2 | +1.91% | 97,399 | 108,265,568 |
| 2024-04-01 | 11.06 | 11.08 | 10.87 | 10.99 | +0.18% | 88,395 | 96,859,505 |
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：