股票概览
10.1
+1.92%
+0.19
9.85
开盘价
10.2
最高价
9.83
最低价
51,759
成交量
数据更新至: 2024-06-28
技术指标
9.99
MA5 (5日均线)
10.21
MA10 (10日均线)
10.45
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 | 9.85 | 10.2 | 9.83 | 10.1 | +1.92% | 51,759 | 52,286,558 |
| 2024-06-27 | 10.1 | 10.1 | 9.9 | 9.91 | -1.88% | 72,347 | 72,044,576 |
| 2024-06-26 | 9.88 | 10.11 | 9.82 | 10.1 | +1.51% | 64,803 | 64,555,542 |
| 2024-06-25 | 9.9 | 10.09 | 9.87 | 9.95 | +0.51% | 67,168 | 66,973,101 |
| 2024-06-24 | 10.19 | 10.19 | 9.84 | 9.9 | -2.75% | 83,105 | 82,862,425 |
| 2024-06-21 | 10.17 | 10.34 | 10.15 | 10.18 | -0.88% | 48,763 | 49,895,671 |
| 2024-06-20 | 10.49 | 10.55 | 10.22 | 10.27 | -2.1% | 56,062 | 58,065,820 |
| 2024-06-19 | 10.71 | 10.71 | 10.48 | 10.49 | -1.69% | 44,464 | 46,852,746 |
| 2024-06-18 | 10.54 | 10.71 | 10.47 | 10.67 | +1.52% | 48,691 | 51,798,128 |
| 2024-06-17 | 10.49 | 10.64 | 10.41 | 10.51 | +0.19% | 43,250 | 45,554,159 |
| 2024-06-14 | 10.52 | 10.57 | 10.37 | 10.49 | -0.76% | 49,867 | 52,170,286 |
| 2024-06-13 | 10.58 | 10.66 | 10.46 | 10.57 | +0.09% | 62,360 | 65,832,729 |
| 2024-06-12 | 10.61 | 10.73 | 10.53 | 10.56 | -0.94% | 40,711 | 43,192,820 |
| 2024-06-11 | 10.52 | 10.7 | 10.46 | 10.66 | +0.95% | 48,537 | 51,352,249 |
| 2024-06-07 | 10.63 | 10.64 | 10.48 | 10.56 | +0.19% | 48,035 | 50,743,605 |
| 2024-06-06 | 10.73 | 10.82 | 10.44 | 10.54 | -1.59% | 82,602 | 87,501,177 |
| 2024-06-05 | 10.94 | 11 | 10.68 | 10.71 | -2.19% | 61,929 | 67,113,427 |
| 2024-06-04 | 10.85 | 10.98 | 10.6 | 10.95 | +0.83% | 115,381 | 124,496,677 |
| 2024-06-03 | 11.12 | 11.18 | 10.72 | 10.86 | -2.07% | 94,780 | 103,472,546 |
| 2024-05-31 | 11.25 | 11.31 | 11.06 | 11.09 | -0.81% | 40,786 | 45,546,705 |
| 2024-05-30 | 11.27 | 11.35 | 11.08 | 11.18 | -0.97% | 51,259 | 57,404,842 |
| 2024-05-29 | 11.22 | 11.43 | 11.16 | 11.29 | +0.27% | 39,364 | 44,509,835 |
| 2024-05-28 | 11.45 | 11.56 | 11.21 | 11.26 | -1.14% | 58,715 | 66,869,953 |
| 2024-05-27 | 11.25 | 11.42 | 11.15 | 11.39 | +1.52% | 50,079 | 56,641,449 |
| 2024-05-24 | 11.19 | 11.32 | 11.12 | 11.22 | +0.54% | 66,023 | 74,308,049 |
| 2024-05-23 | 11.47 | 11.47 | 11.1 | 11.16 | -2.53% | 90,821 | 101,954,421 |
| 2024-05-22 | 11.63 | 11.65 | 11.42 | 11.45 | -1.29% | 64,482 | 74,157,245 |
| 2024-05-21 | 11.99 | 12 | 11.5 | 11.6 | -2.85% | 94,984 | 110,364,275 |
| 2024-05-20 | 11.95 | 11.99 | 11.69 | 11.94 | +2.05% | 83,317 | 98,901,613 |
| 2024-05-17 | 11.51 | 11.74 | 11.46 | 11.7 | +1.65% | 92,852 | 107,878,508 |
| 2024-05-16 | 11.72 | 11.84 | 11.43 | 11.51 | -1.88% | 104,995 | 121,833,364 |
| 2024-05-15 | 12.11 | 12.11 | 11.73 | 11.73 | -2.57% | 83,550 | 98,914,873 |
| 2024-05-14 | 11.99 | 12.18 | 11.99 | 12.04 | -0.5% | 71,178 | 86,003,781 |
| 2024-05-13 | 11.99 | 12.22 | 11.88 | 12.1 | +1.26% | 120,142 | 145,041,575 |
| 2024-05-10 | 12.03 | 12.05 | 11.88 | 11.95 | +0.17% | 65,037 | 77,680,574 |
| 2024-05-09 | 12.1 | 12.19 | 11.86 | 11.93 | -0.42% | 105,689 | 126,887,069 |
| 2024-05-08 | 12.34 | 12.34 | 11.9 | 11.98 | -2.92% | 87,979 | 106,094,431 |
| 2024-05-07 | 12.49 | 12.58 | 12.3 | 12.34 | -1.67% | 91,539 | 113,879,287 |
| 2024-05-06 | 11.99 | 12.62 | 11.9 | 12.55 | +5.55% | 177,153 | 218,619,029 |
| 2024-04-30 | 12.07 | 12.1 | 11.46 | 11.89 | -2.22% | 137,728 | 162,408,708 |
| 2024-04-29 | 11.93 | 12.23 | 11.89 | 12.16 | +1.84% | 114,144 | 137,790,593 |
| 2024-04-26 | 12.1 | 12.24 | 11.9 | 11.94 | -1.32% | 111,733 | 134,436,877 |
| 2024-04-25 | 12.25 | 12.26 | 12.02 | 12.1 | -1.31% | 64,860 | 78,639,423 |
| 2024-04-24 | 11.92 | 12.27 | 11.82 | 12.26 | +2.68% | 104,510 | 126,348,366 |
| 2024-04-23 | 12.06 | 12.3 | 11.92 | 11.94 | -1.73% | 119,622 | 144,443,460 |
| 2024-04-22 | 12.34 | 12.42 | 12.05 | 12.15 | -2.33% | 149,766 | 182,901,893 |
| 2024-04-19 | 11.52 | 12.57 | 11.48 | 12.44 | +7.24% | 274,281 | 332,189,176 |
| 2024-04-18 | 11.57 | 11.76 | 11.43 | 11.6 | +0.35% | 107,353 | 124,969,524 |
| 2024-04-17 | 11.15 | 11.56 | 11.13 | 11.56 | +4.14% | 96,241 | 109,466,791 |
| 2024-04-16 | 11.35 | 11.66 | 11.05 | 11.1 | -3.9% | 151,627 | 171,342,173 |
| 2024-04-15 | 11.14 | 11.58 | 10.83 | 11.55 | +3.49% | 195,621 | 221,861,536 |
| 2024-04-12 | 11.21 | 11.32 | 11.11 | 11.16 | -0.98% | 43,621 | 48,915,593 |
| 2024-04-11 | 11.1 | 11.43 | 11.05 | 11.27 | +0.45% | 91,221 | 102,763,156 |
| 2024-04-10 | 11.4 | 11.49 | 11.02 | 11.22 | -1.41% | 88,218 | 98,860,366 |
| 2024-04-09 | 11.27 | 11.51 | 11.27 | 11.38 | +1.25% | 85,088 | 96,751,651 |
| 2024-04-08 | 11.5 | 11.5 | 11.16 | 11.24 | -1.75% | 133,366 | 150,857,130 |
| 2024-04-03 | 11.49 | 11.56 | 11.16 | 11.44 | -0.78% | 176,609 | 200,464,918 |
| 2024-04-02 | 11.47 | 11.67 | 11.32 | 11.53 | +0.96% | 175,241 | 201,730,747 |
| 2024-04-01 | 11.6 | 11.99 | 11.36 | 11.42 | -2.81% | 257,736 | 299,126,510 |
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：