股票概览
10.39
+2.06%
+0.21
10.17
开盘价
10.45
最高价
10.16
最低价
454,458
成交量
数据更新至: 2024-06-28
技术指标
10.03
MA5 (5日均线)
9.91
MA10 (10日均线)
9.98
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 | 10.17 | 10.45 | 10.16 | 10.39 | +2.06% | 454,458 | 471,316,794 |
| 2024-06-27 | 9.91 | 10.22 | 9.87 | 10.18 | +2.93% | 464,056 | 469,183,415 |
| 2024-06-26 | 9.89 | 9.96 | 9.85 | 9.89 | +0.3% | 212,928 | 211,119,458 |
| 2024-06-25 | 9.85 | 9.92 | 9.8 | 9.86 | +0.2% | 197,900 | 195,194,153 |
| 2024-06-24 | 9.87 | 9.94 | 9.79 | 9.84 | -0.3% | 214,242 | 211,437,438 |
| 2024-06-21 | 9.83 | 9.92 | 9.79 | 9.87 | +0.41% | 231,608 | 228,333,820 |
| 2024-06-20 | 9.85 | 9.93 | 9.68 | 9.83 | -0.51% | 232,501 | 227,733,600 |
| 2024-06-19 | 9.75 | 9.96 | 9.75 | 9.88 | +1.33% | 326,021 | 322,471,547 |
| 2024-06-18 | 9.57 | 9.82 | 9.51 | 9.75 | +1.77% | 210,521 | 204,169,356 |
| 2024-06-17 | 9.59 | 9.65 | 9.48 | 9.58 | +0.42% | 272,581 | 261,149,445 |
| 2024-06-14 | 9.49 | 9.61 | 9.36 | 9.54 | -4.41% | 311,314 | 295,500,851 |
| 2024-06-13 | 10.12 | 10.26 | 9.94 | 9.98 | -1.19% | 322,386 | 325,707,969 |
| 2024-06-12 | 9.95 | 10.15 | 9.8 | 10.1 | +1.81% | 405,722 | 405,633,975 |
| 2024-06-11 | 10.16 | 10.18 | 9.92 | 9.92 | -1.98% | 254,024 | 253,657,641 |
| 2024-06-07 | 10.15 | 10.17 | 10.01 | 10.12 | -0.3% | 209,057 | 211,155,596 |
| 2024-06-06 | 10.09 | 10.19 | 10.05 | 10.15 | +0.59% | 184,835 | 187,198,924 |
| 2024-06-05 | 10.16 | 10.24 | 10.07 | 10.09 | -0.69% | 248,745 | 252,491,628 |
| 2024-06-04 | 10.14 | 10.21 | 10.07 | 10.16 | +0.69% | 279,118 | 283,081,517 |
| 2024-06-03 | 10.32 | 10.34 | 9.9 | 10.09 | -2.7% | 662,806 | 665,682,237 |
| 2024-05-31 | 10.22 | 10.38 | 10.21 | 10.37 | +1.17% | 234,310 | 241,672,298 |
| 2024-05-30 | 10.29 | 10.43 | 10.18 | 10.25 | -0.58% | 254,095 | 261,351,747 |
| 2024-05-29 | 10.4 | 10.53 | 10.27 | 10.31 | -1.15% | 338,646 | 351,808,386 |
| 2024-05-28 | 10.35 | 10.48 | 10.28 | 10.43 | +0.97% | 301,362 | 313,208,387 |
| 2024-05-27 | 10.1 | 10.35 | 10.06 | 10.33 | +2.28% | 372,020 | 381,057,272 |
| 2024-05-24 | 10.01 | 10.18 | 9.99 | 10.1 | +0.6% | 230,840 | 233,576,763 |
| 2024-05-23 | 10.01 | 10.14 | 9.99 | 10.04 | -0.1% | 187,198 | 188,208,891 |
| 2024-05-22 | 9.96 | 10.14 | 9.93 | 10.05 | +0.8% | 255,756 | 256,901,440 |
| 2024-05-21 | 9.8 | 9.97 | 9.72 | 9.97 | +1.94% | 236,122 | 234,085,513 |
| 2024-05-20 | 9.8 | 9.91 | 9.73 | 9.78 | -0.2% | 275,294 | 270,055,519 |
| 2024-05-17 | 9.75 | 9.8 | 9.65 | 9.8 | +0.82% | 194,080 | 188,832,572 |
| 2024-05-16 | 9.58 | 9.81 | 9.56 | 9.72 | +1.46% | 281,957 | 274,477,139 |
| 2024-05-15 | 9.54 | 9.65 | 9.53 | 9.58 | +0.1% | 174,160 | 167,232,813 |
| 2024-05-14 | 9.57 | 9.62 | 9.5 | 9.57 | +0.1% | 247,391 | 236,701,349 |
| 2024-05-13 | 9.34 | 9.59 | 9.31 | 9.56 | +2.25% | 376,868 | 356,657,112 |
| 2024-05-10 | 9.24 | 9.38 | 9.11 | 9.35 | +1.19% | 305,752 | 283,248,953 |
| 2024-05-09 | 9.2 | 9.29 | 9.17 | 9.24 | +0.65% | 175,772 | 162,410,476 |
| 2024-05-08 | 9.12 | 9.26 | 9.08 | 9.18 | +0.66% | 252,540 | 232,477,300 |
| 2024-05-07 | 9.36 | 9.37 | 9.04 | 9.12 | -2.46% | 360,792 | 329,463,545 |
| 2024-05-06 | 9.39 | 9.4 | 9.22 | 9.35 | +0.32% | 395,896 | 369,935,156 |
| 2024-04-30 | 9.19 | 9.39 | 9.19 | 9.32 | +0.87% | 232,834 | 216,923,582 |
| 2024-04-29 | 9.02 | 9.27 | 8.98 | 9.24 | +2.33% | 424,025 | 388,379,248 |
| 2024-04-26 | 9.4 | 9.42 | 9 | 9.03 | -4.44% | 557,574 | 508,532,594 |
| 2024-04-25 | 9.32 | 9.45 | 9.3 | 9.45 | +1.18% | 181,480 | 170,475,031 |
| 2024-04-24 | 9.34 | 9.39 | 9.28 | 9.34 | 0% | 163,163 | 152,185,452 |
| 2024-04-23 | 9.33 | 9.4 | 9.3 | 9.34 | +0.21% | 275,161 | 257,453,016 |
| 2024-04-22 | 9.34 | 9.43 | 9.25 | 9.32 | -0.11% | 241,921 | 225,882,235 |
| 2024-04-19 | 9.34 | 9.4 | 9.3 | 9.33 | -0.11% | 169,139 | 158,159,531 |
| 2024-04-18 | 9.32 | 9.45 | 9.27 | 9.34 | +0.21% | 269,140 | 251,826,134 |
| 2024-04-17 | 9.24 | 9.33 | 9.15 | 9.32 | +0.87% | 200,423 | 185,518,876 |
| 2024-04-16 | 9.23 | 9.3 | 9.13 | 9.24 | +0.11% | 317,315 | 292,780,728 |
| 2024-04-15 | 9.1 | 9.35 | 9.09 | 9.23 | +1.54% | 263,058 | 243,151,436 |
| 2024-04-12 | 9.14 | 9.22 | 9.07 | 9.09 | -0.76% | 155,052 | 141,480,944 |
| 2024-04-11 | 9.15 | 9.21 | 9.05 | 9.16 | +0.11% | 168,442 | 154,323,972 |
| 2024-04-10 | 9.19 | 9.3 | 9.05 | 9.15 | -0.54% | 196,942 | 180,328,857 |
| 2024-04-09 | 9.24 | 9.37 | 9.18 | 9.2 | -0.43% | 184,639 | 170,927,481 |
| 2024-04-08 | 9.12 | 9.28 | 9.07 | 9.24 | +1.54% | 275,760 | 254,128,191 |
| 2024-04-03 | 9.1 | 9.13 | 8.99 | 9.1 | +0.22% | 168,732 | 153,226,930 |
| 2024-04-02 | 9.1 | 9.13 | 9.03 | 9.08 | -0.11% | 138,946 | 126,207,210 |
| 2024-04-01 | 8.99 | 9.1 | 8.96 | 9.09 | +1.45% | 196,220 | 177,641,744 |
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：