股票概览
9.93
-1.78%
-0.18
10.11
开盘价
10.24
最高价
9.87
最低价
100,662
成交量
数据更新至: 2024-06-28
技术指标
10.00
MA5 (5日均线)
10.20
MA10 (10日均线)
10.36
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 | 10.11 | 10.24 | 9.87 | 9.93 | -1.78% | 100,662 | 101,440,988 |
| 2024-06-27 | 10.29 | 10.33 | 10.1 | 10.11 | -1.84% | 73,499 | 74,809,530 |
| 2024-06-26 | 9.78 | 10.35 | 9.72 | 10.3 | +5.21% | 114,461 | 115,156,038 |
| 2024-06-25 | 9.85 | 9.93 | 9.67 | 9.79 | -0.71% | 77,299 | 75,703,264 |
| 2024-06-24 | 10.11 | 10.14 | 9.85 | 9.86 | -3.24% | 93,209 | 92,996,151 |
| 2024-06-21 | 10.16 | 10.3 | 10.1 | 10.19 | 0% | 60,663 | 61,822,585 |
| 2024-06-20 | 10.46 | 10.49 | 10.16 | 10.19 | -2.95% | 72,261 | 74,397,682 |
| 2024-06-19 | 10.65 | 10.71 | 10.48 | 10.5 | -1.13% | 66,919 | 70,845,407 |
| 2024-06-18 | 10.48 | 10.69 | 10.48 | 10.62 | +1.34% | 72,535 | 76,974,780 |
| 2024-06-17 | 10.42 | 10.59 | 10.39 | 10.48 | -0.19% | 70,055 | 73,543,724 |
| 2024-06-14 | 10.29 | 10.61 | 10.21 | 10.5 | +2.04% | 108,436 | 112,823,676 |
| 2024-06-13 | 10.35 | 10.44 | 10.27 | 10.29 | -1.06% | 61,445 | 63,480,664 |
| 2024-06-12 | 10.37 | 10.51 | 10.37 | 10.4 | +0.29% | 66,579 | 69,466,386 |
| 2024-06-11 | 10.19 | 10.47 | 10.07 | 10.37 | +1.37% | 74,442 | 76,777,335 |
| 2024-06-07 | 10.3 | 10.38 | 10.13 | 10.23 | 0% | 91,394 | 93,661,590 |
| 2024-06-06 | 10.66 | 10.71 | 10.14 | 10.23 | -3.76% | 166,098 | 170,815,020 |
| 2024-06-05 | 10.78 | 10.85 | 10.62 | 10.63 | -1.48% | 73,390 | 78,717,666 |
| 2024-06-04 | 10.73 | 10.84 | 10.52 | 10.79 | +0.56% | 92,353 | 98,642,122 |
| 2024-06-03 | 11.1 | 11.15 | 10.66 | 10.73 | -3.33% | 153,872 | 166,333,833 |
| 2024-05-31 | 11.1 | 11.32 | 11.08 | 11.1 | -0.27% | 129,229 | 144,784,906 |
| 2024-05-30 | 11.02 | 11.21 | 10.91 | 11.13 | +0.36% | 106,677 | 118,622,091 |
| 2024-05-29 | 11.03 | 11.33 | 10.97 | 11.09 | +0.54% | 151,454 | 168,739,113 |
| 2024-05-28 | 10.83 | 11.4 | 10.66 | 11.03 | +1.94% | 207,955 | 229,735,956 |
| 2024-05-27 | 10.66 | 10.84 | 10.5 | 10.82 | +1.6% | 85,360 | 90,808,896 |
| 2024-05-24 | 10.78 | 10.89 | 10.6 | 10.65 | -1.48% | 96,105 | 102,930,732 |
| 2024-05-23 | 11.07 | 11.08 | 10.8 | 10.81 | -2.61% | 99,409 | 108,385,355 |
| 2024-05-22 | 11.03 | 11.15 | 10.92 | 11.1 | +0.73% | 69,341 | 76,669,320 |
| 2024-05-21 | 11.11 | 11.13 | 10.96 | 11.02 | -1.08% | 76,212 | 84,056,497 |
| 2024-05-20 | 11.06 | 11.28 | 11.05 | 11.14 | +0.09% | 102,813 | 114,836,362 |
| 2024-05-17 | 10.9 | 11.15 | 10.84 | 11.13 | +1.92% | 103,999 | 114,307,884 |
| 2024-05-16 | 10.95 | 11.08 | 10.9 | 10.92 | -0.46% | 86,652 | 95,208,133 |
| 2024-05-15 | 11.17 | 11.17 | 10.88 | 10.97 | -0.81% | 83,236 | 91,379,114 |
| 2024-05-14 | 11.01 | 11.09 | 10.92 | 11.06 | +1.19% | 88,078 | 96,926,525 |
| 2024-05-13 | 11.09 | 11.09 | 10.78 | 10.93 | -2.15% | 142,609 | 155,718,657 |
| 2024-05-10 | 11.51 | 11.6 | 11.07 | 11.17 | -2.02% | 198,717 | 223,302,914 |
| 2024-05-09 | 11.27 | 11.42 | 11.22 | 11.4 | +1.24% | 119,034 | 135,034,640 |
| 2024-05-08 | 11.67 | 11.68 | 11.23 | 11.26 | -4.01% | 218,669 | 248,944,137 |
| 2024-05-07 | 11.66 | 11.89 | 11.65 | 11.73 | -0.17% | 145,776 | 171,303,225 |
| 2024-05-06 | 11.78 | 11.97 | 11.65 | 11.75 | +0.86% | 183,278 | 216,354,635 |
| 2024-04-30 | 11.89 | 12.01 | 11.61 | 11.65 | -2.67% | 232,320 | 273,400,281 |
| 2024-04-29 | 11.75 | 12.04 | 11.7 | 11.97 | -0.5% | 421,374 | 500,631,249 |
| 2024-04-26 | 11.55 | 12.09 | 11.46 | 12.03 | +5.8% | 337,868 | 398,354,763 |
| 2024-04-25 | 11.45 | 11.49 | 11.28 | 11.37 | -1.47% | 155,850 | 177,039,291 |
| 2024-04-24 | 11.39 | 11.55 | 11.33 | 11.54 | +1.58% | 145,329 | 166,614,646 |
| 2024-04-23 | 11.35 | 11.47 | 11.27 | 11.36 | -0.44% | 153,587 | 174,368,413 |
| 2024-04-22 | 11.61 | 11.77 | 11.4 | 11.41 | 0% | 243,284 | 281,550,531 |
| 2024-04-19 | 11.47 | 11.64 | 11.31 | 11.41 | -0.87% | 139,293 | 159,557,265 |
| 2024-04-18 | 11.47 | 11.74 | 11.36 | 11.51 | 0% | 179,303 | 207,331,318 |
| 2024-04-17 | 11.12 | 11.51 | 11.06 | 11.51 | +5.11% | 172,928 | 196,692,764 |
| 2024-04-16 | 11.49 | 11.67 | 10.91 | 10.95 | -5.36% | 220,716 | 248,483,172 |
| 2024-04-15 | 11.3 | 11.72 | 11.28 | 11.57 | +2.3% | 226,170 | 261,314,500 |
| 2024-04-12 | 11.4 | 11.53 | 11.27 | 11.31 | -0.79% | 97,185 | 110,579,586 |
| 2024-04-11 | 11.33 | 11.54 | 11.28 | 11.4 | +0.09% | 112,563 | 128,972,966 |
| 2024-04-10 | 11.75 | 11.75 | 11.28 | 11.39 | -2.9% | 140,371 | 160,481,673 |
| 2024-04-09 | 11.65 | 11.74 | 11.57 | 11.73 | +1.12% | 107,688 | 125,587,662 |
| 2024-04-08 | 11.92 | 11.93 | 11.58 | 11.6 | -3.33% | 161,962 | 190,487,829 |
| 2024-04-03 | 12.18 | 12.18 | 11.93 | 12 | -1.88% | 125,442 | 150,767,925 |
| 2024-04-02 | 12.5 | 12.53 | 12.15 | 12.23 | -2.55% | 187,266 | 230,114,936 |
| 2024-04-01 | 12.3 | 12.58 | 12.3 | 12.55 | +3.12% | 212,443 | 264,090,256 |
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：