股票概览
9.94
+1.33%
+0.13
9.81
开盘价
10.21
最高价
9.79
最低价
101,779
成交量
数据更新至: 2024-06-28
技术指标
9.94
MA5 (5日均线)
10.29
MA10 (10日均线)
10.69
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 | 9.81 | 10.21 | 9.79 | 9.94 | +1.33% | 101,779 | 102,294,548 |
| 2024-06-27 | 10.18 | 10.18 | 9.78 | 9.81 | -3.25% | 93,522 | 92,720,117 |
| 2024-06-26 | 9.85 | 10.18 | 9.73 | 10.14 | +2.94% | 87,363 | 86,681,012 |
| 2024-06-25 | 10.03 | 10.07 | 9.82 | 9.85 | -1.2% | 76,924 | 76,345,564 |
| 2024-06-24 | 10.27 | 10.27 | 9.92 | 9.97 | -3.67% | 108,233 | 108,870,962 |
| 2024-06-21 | 10.37 | 10.54 | 10.2 | 10.35 | -0.29% | 118,554 | 122,751,673 |
| 2024-06-20 | 10.58 | 10.64 | 10.28 | 10.38 | -2.08% | 124,361 | 129,553,196 |
| 2024-06-19 | 11.03 | 11.05 | 10.58 | 10.6 | -3.37% | 104,372 | 111,599,009 |
| 2024-06-18 | 10.95 | 11.01 | 10.82 | 10.97 | +0.73% | 60,891 | 66,586,436 |
| 2024-06-17 | 10.91 | 11.07 | 10.83 | 10.89 | -0.82% | 65,773 | 71,964,743 |
| 2024-06-14 | 10.92 | 11 | 10.85 | 10.98 | -0.09% | 77,265 | 84,415,905 |
| 2024-06-13 | 11.04 | 11.13 | 10.87 | 10.99 | -0.54% | 60,896 | 66,870,147 |
| 2024-06-12 | 10.97 | 11.23 | 10.96 | 11.05 | +0.73% | 61,845 | 68,764,293 |
| 2024-06-11 | 10.85 | 11.02 | 10.7 | 10.97 | +0.92% | 66,270 | 72,109,416 |
| 2024-06-07 | 10.92 | 11.01 | 10.79 | 10.87 | +0.56% | 92,261 | 100,732,851 |
| 2024-06-06 | 11.3 | 11.32 | 10.78 | 10.81 | -3.83% | 149,858 | 164,094,558 |
| 2024-06-05 | 11.33 | 11.48 | 11.24 | 11.24 | -0.79% | 80,312 | 91,323,000 |
| 2024-06-04 | 11.2 | 11.36 | 11.01 | 11.33 | +1.25% | 90,398 | 100,959,084 |
| 2024-06-03 | 11.43 | 11.44 | 10.98 | 11.19 | -2.19% | 131,238 | 146,319,983 |
| 2024-05-31 | 11.57 | 11.69 | 11.44 | 11.44 | -1.38% | 83,443 | 96,269,154 |
| 2024-05-30 | 11.65 | 11.68 | 11.51 | 11.6 | +0.09% | 65,401 | 75,874,960 |
| 2024-05-29 | 11.64 | 11.77 | 11.47 | 11.59 | -0.34% | 69,226 | 80,425,148 |
| 2024-05-28 | 11.64 | 11.81 | 11.53 | 11.63 | -0.09% | 92,753 | 108,300,242 |
| 2024-05-27 | 11.46 | 11.67 | 11.23 | 11.64 | +2.19% | 107,093 | 122,596,949 |
| 2024-05-24 | 11.38 | 11.54 | 11.31 | 11.39 | -0.87% | 92,517 | 105,447,317 |
| 2024-05-23 | 11.82 | 11.9 | 11.45 | 11.49 | -2.71% | 137,310 | 159,559,497 |
| 2024-05-22 | 11.84 | 11.87 | 11.5 | 11.81 | -0.25% | 137,736 | 161,059,942 |
| 2024-05-21 | 12.17 | 12.19 | 11.76 | 11.84 | -2.87% | 134,078 | 159,606,644 |
| 2024-05-20 | 12 | 12.4 | 11.98 | 12.19 | +0.16% | 127,998 | 156,021,389 |
| 2024-05-17 | 11.92 | 12.19 | 11.78 | 12.17 | +1.42% | 129,722 | 156,277,786 |
| 2024-05-16 | 12.3 | 12.36 | 11.82 | 12 | -2.36% | 186,269 | 225,235,985 |
| 2024-05-15 | 12.78 | 12.8 | 12.29 | 12.29 | -3.98% | 121,285 | 151,438,127 |
| 2024-05-14 | 12.81 | 12.95 | 12.73 | 12.8 | -0.08% | 89,866 | 115,357,928 |
| 2024-05-13 | 12.82 | 12.98 | 12.66 | 12.81 | -1.08% | 91,143 | 116,875,127 |
| 2024-05-10 | 13.15 | 13.25 | 12.87 | 12.95 | -2.04% | 118,551 | 153,990,692 |
| 2024-05-09 | 12.64 | 13.36 | 12.62 | 13.22 | +4.67% | 218,576 | 286,230,959 |
| 2024-05-08 | 12.91 | 12.96 | 12.61 | 12.63 | -2.55% | 116,735 | 148,863,916 |
| 2024-05-07 | 12.95 | 13.08 | 12.85 | 12.96 | -0.31% | 100,620 | 130,465,807 |
| 2024-05-06 | 13.19 | 13.32 | 12.8 | 13 | -1.37% | 255,758 | 333,337,222 |
| 2024-04-30 | 13.02 | 13.42 | 12.96 | 13.18 | +0.61% | 204,760 | 269,870,739 |
| 2024-04-29 | 12.93 | 13.15 | 12.83 | 13.1 | +1.39% | 150,970 | 196,306,194 |
| 2024-04-26 | 12.69 | 13.01 | 12.69 | 12.92 | +1.02% | 121,394 | 156,607,793 |
| 2024-04-25 | 12.51 | 12.89 | 12.34 | 12.79 | +2.08% | 169,598 | 215,423,945 |
| 2024-04-24 | 12 | 12.59 | 11.93 | 12.53 | +5.21% | 206,531 | 255,007,302 |
| 2024-04-23 | 11.97 | 12.03 | 11.73 | 11.91 | -0.25% | 143,362 | 170,086,158 |
| 2024-04-22 | 12.03 | 12.27 | 11.71 | 11.94 | +0.08% | 119,628 | 143,651,046 |
| 2024-04-19 | 12 | 12.13 | 11.9 | 11.93 | -1.4% | 130,508 | 156,412,807 |
| 2024-04-18 | 12.1 | 12.3 | 11.93 | 12.1 | -0.41% | 114,274 | 138,277,255 |
| 2024-04-17 | 11.78 | 12.3 | 11.78 | 12.15 | +3.14% | 134,855 | 163,441,565 |
| 2024-04-16 | 12.07 | 12.24 | 11.68 | 11.78 | -3.28% | 152,855 | 181,219,865 |
| 2024-04-15 | 12.28 | 12.6 | 12.02 | 12.18 | -1.38% | 154,373 | 188,815,396 |
| 2024-04-12 | 12.17 | 12.48 | 12.17 | 12.35 | +0.73% | 102,202 | 126,528,677 |
| 2024-04-11 | 12.14 | 12.47 | 12.02 | 12.26 | +0.16% | 112,522 | 138,031,044 |
| 2024-04-10 | 12.66 | 12.82 | 12.01 | 12.24 | -4.6% | 268,326 | 329,597,734 |
| 2024-04-09 | 12.78 | 13 | 12.68 | 12.83 | +0.23% | 129,768 | 166,620,623 |
| 2024-04-08 | 12.9 | 12.97 | 12.67 | 12.8 | -0.78% | 130,852 | 167,738,477 |
| 2024-04-03 | 13.18 | 13.18 | 12.84 | 12.9 | -2.27% | 168,643 | 217,930,490 |
| 2024-04-02 | 13.39 | 13.5 | 13.01 | 13.2 | -1.42% | 151,676 | 200,447,574 |
| 2024-04-01 | 13.25 | 13.55 | 13.03 | 13.39 | +0.98% | 207,461 | 275,307,277 |
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：