股票概览
10.23
+0.49%
+0.05
10.08
开盘价
10.5
最高价
10.04
最低价
308,613
成交量
数据更新至: 2024-06-28
技术指标
9.70
MA5 (5日均线)
9.67
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 | 10.08 | 10.5 | 10.04 | 10.23 | +0.49% | 308,613 | 315,055,901 |
| 2024-06-27 | 9.66 | 10.81 | 9.64 | 10.18 | +3.56% | 411,276 | 421,250,720 |
| 2024-06-26 | 9.55 | 9.85 | 9.28 | 9.83 | +2.72% | 297,292 | 286,088,407 |
| 2024-06-25 | 8.77 | 9.57 | 8.71 | 9.57 | +10% | 130,468 | 122,256,718 |
| 2024-06-24 | 9.17 | 9.17 | 8.68 | 8.7 | -5.64% | 130,843 | 116,186,705 |
| 2024-06-21 | 9.44 | 9.47 | 9.16 | 9.22 | -2.43% | 126,205 | 117,170,076 |
| 2024-06-20 | 9.83 | 9.85 | 9.41 | 9.45 | -5.78% | 212,713 | 203,560,641 |
| 2024-06-19 | 9.79 | 10.18 | 9.6 | 10.03 | +2.45% | 299,174 | 296,784,078 |
| 2024-06-18 | 9.66 | 9.98 | 9.56 | 9.79 | +1.35% | 218,935 | 213,745,877 |
| 2024-06-17 | 9.69 | 9.76 | 9.5 | 9.66 | +0.63% | 137,890 | 132,578,032 |
| 2024-06-14 | 9.65 | 9.88 | 9.5 | 9.6 | -1.54% | 203,572 | 196,043,355 |
| 2024-06-13 | 9.6 | 9.99 | 9.46 | 9.75 | +2.74% | 336,860 | 326,386,250 |
| 2024-06-12 | 8.53 | 9.49 | 8.48 | 9.49 | +9.97% | 163,544 | 150,718,277 |
| 2024-06-11 | 8.51 | 8.65 | 8.22 | 8.63 | +0.94% | 73,312 | 62,076,819 |
| 2024-06-07 | 8.88 | 8.98 | 8.53 | 8.55 | -3.39% | 93,491 | 80,867,691 |
| 2024-06-06 | 9.21 | 9.28 | 8.68 | 8.85 | -4.94% | 157,274 | 140,150,580 |
| 2024-06-05 | 9.3 | 9.56 | 9.23 | 9.31 | -0.32% | 176,095 | 165,675,005 |
| 2024-06-04 | 8.88 | 9.8 | 8.71 | 9.34 | +3.66% | 200,322 | 186,569,959 |
| 2024-06-03 | 9.33 | 9.48 | 8.92 | 9.01 | -3.53% | 147,162 | 134,913,996 |
| 2024-05-31 | 8.86 | 9.5 | 8.83 | 9.34 | +3.89% | 201,390 | 185,233,297 |
| 2024-05-30 | 8.46 | 9.27 | 8.34 | 8.99 | +4.66% | 200,178 | 177,738,455 |
| 2024-05-29 | 8.69 | 8.94 | 8.5 | 8.59 | +0.47% | 86,616 | 75,393,169 |
| 2024-05-28 | 8.59 | 8.82 | 8.42 | 8.55 | -0.7% | 86,765 | 75,089,590 |
| 2024-05-27 | 8.8 | 8.84 | 8.44 | 8.61 | -2.05% | 82,466 | 70,619,221 |
| 2024-05-24 | 9.06 | 9.19 | 8.76 | 8.79 | -3.51% | 121,615 | 108,065,943 |
| 2024-05-23 | 9.44 | 9.6 | 9.11 | 9.11 | -3.8% | 146,027 | 136,112,828 |
| 2024-05-22 | 9.4 | 9.48 | 9.22 | 9.47 | -0.32% | 88,653 | 83,047,495 |
| 2024-05-21 | 9.7 | 9.75 | 9.42 | 9.5 | -2.86% | 105,669 | 100,455,888 |
| 2024-05-20 | 9.61 | 10 | 9.55 | 9.78 | +0.51% | 201,332 | 196,163,875 |
| 2024-05-17 | 9.62 | 9.89 | 9.5 | 9.73 | +3.95% | 182,427 | 176,771,831 |
| 2024-05-16 | 9.4 | 9.5 | 9.3 | 9.36 | -2.09% | 122,186 | 114,478,171 |
| 2024-05-15 | 9.57 | 9.85 | 9.43 | 9.56 | +1.59% | 200,175 | 192,983,441 |
| 2024-05-14 | 9.05 | 10.01 | 9.03 | 9.41 | +3.41% | 157,899 | 150,392,671 |
| 2024-05-13 | 9.3 | 9.3 | 9.04 | 9.1 | -3.6% | 96,119 | 87,698,460 |
| 2024-05-10 | 9.52 | 9.69 | 9.33 | 9.44 | -2.07% | 126,366 | 119,518,175 |
| 2024-05-09 | 9.03 | 9.85 | 8.99 | 9.64 | +5.59% | 232,578 | 219,237,095 |
| 2024-05-08 | 9.22 | 9.28 | 9.02 | 9.13 | -2.35% | 137,709 | 125,820,900 |
| 2024-05-07 | 8.85 | 9.45 | 8.81 | 9.35 | +6.61% | 282,757 | 260,330,995 |
| 2024-05-06 | 8.7 | 8.77 | 8.58 | 8.77 | +2.21% | 131,114 | 113,631,428 |
| 2024-04-30 | 8.76 | 8.89 | 8.57 | 8.58 | -2.61% | 186,523 | 162,945,911 |
| 2024-04-29 | 8.7 | 8.85 | 8.65 | 8.81 | +0.69% | 214,040 | 187,324,682 |
| 2024-04-26 | 8.75 | 8.95 | 8.74 | 8.75 | -1.02% | 260,105 | 229,527,520 |
| 2024-04-25 | 9.19 | 9.24 | 8.7 | 8.84 | -6.85% | 399,825 | 355,924,184 |
| 2024-04-24 | 9.79 | 10.19 | 9.36 | 9.49 | +2.48% | 541,345 | 530,699,907 |
| 2024-04-23 | 8.58 | 9.26 | 8.55 | 9.26 | +9.98% | 243,522 | 217,993,165 |
| 2024-04-22 | 7.7 | 8.42 | 7.53 | 8.42 | +10.07% | 80,660 | 66,453,378 |
| 2024-04-19 | 7.64 | 7.72 | 7.55 | 7.65 | -0.26% | 33,202 | 25,327,460 |
| 2024-04-18 | 7.62 | 7.82 | 7.48 | 7.67 | +0.92% | 54,759 | 41,997,596 |
| 2024-04-17 | 7.18 | 7.6 | 7.18 | 7.6 | +6.59% | 57,718 | 43,047,639 |
| 2024-04-16 | 7.71 | 7.72 | 7.1 | 7.13 | -8% | 87,882 | 63,856,890 |
| 2024-04-15 | 8.14 | 8.18 | 7.64 | 7.75 | -4.2% | 69,065 | 54,201,314 |
| 2024-04-12 | 8.18 | 8.27 | 8.06 | 8.09 | -1.1% | 35,917 | 29,243,530 |
| 2024-04-11 | 8.14 | 8.3 | 8.07 | 8.18 | 0% | 33,334 | 27,394,735 |
| 2024-04-10 | 8.39 | 8.39 | 8.07 | 8.18 | -2.5% | 53,557 | 43,761,281 |
| 2024-04-09 | 8.35 | 8.5 | 8.3 | 8.39 | +0.48% | 45,253 | 37,863,198 |
| 2024-04-08 | 8.59 | 8.62 | 8.34 | 8.35 | -2.68% | 53,934 | 45,453,482 |
| 2024-04-03 | 8.74 | 8.82 | 8.45 | 8.58 | -2.39% | 59,570 | 51,117,653 |
| 2024-04-02 | 8.94 | 8.99 | 8.73 | 8.79 | -1.68% | 60,212 | 53,110,784 |
| 2024-04-01 | 8.94 | 9.01 | 8.85 | 8.94 | +0.22% | 50,439 | 45,033,600 |
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：