股票概览
10
+1.01%
+0.1
9.95
开盘价
10.1
最高价
9.8
最低价
12,184
成交量
数据更新至: 2024-06-28
技术指标
9.94
MA5 (5日均线)
10.15
MA10 (10日均线)
10.40
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 | 9.95 | 10.1 | 9.8 | 10 | +1.01% | 12,184 | 12,168,329 |
| 2024-06-27 | 10.11 | 10.2 | 9.84 | 9.9 | -2.46% | 15,204 | 15,191,821 |
| 2024-06-26 | 9.88 | 10.22 | 9.77 | 10.15 | +2.63% | 12,861 | 12,839,288 |
| 2024-06-25 | 9.72 | 9.98 | 9.65 | 9.89 | +1.12% | 16,464 | 16,220,630 |
| 2024-06-24 | 10.01 | 10.13 | 9.71 | 9.78 | -4.12% | 22,640 | 22,338,027 |
| 2024-06-21 | 10.15 | 10.35 | 10 | 10.2 | -0.49% | 9,904 | 10,120,887 |
| 2024-06-20 | 10.43 | 10.58 | 10.21 | 10.25 | -2.1% | 10,891 | 11,258,427 |
| 2024-06-19 | 10.51 | 10.75 | 10.43 | 10.47 | -0.57% | 12,766 | 13,419,569 |
| 2024-06-18 | 10.32 | 10.64 | 10.21 | 10.53 | +2.03% | 19,116 | 19,989,660 |
| 2024-06-17 | 10.41 | 10.56 | 10.22 | 10.32 | -1.9% | 21,266 | 22,047,499 |
| 2024-06-14 | 10.49 | 10.66 | 10.27 | 10.52 | +0.38% | 17,813 | 18,726,069 |
| 2024-06-13 | 10.48 | 10.62 | 10.35 | 10.48 | +0.19% | 10,938 | 11,450,361 |
| 2024-06-12 | 10.24 | 10.5 | 10.24 | 10.46 | +0.38% | 15,316 | 15,947,477 |
| 2024-06-11 | 10.49 | 10.52 | 10.03 | 10.42 | -0.57% | 19,498 | 20,154,015 |
| 2024-06-07 | 10.09 | 10.54 | 10.09 | 10.48 | +3.76% | 24,410 | 25,330,929 |
| 2024-06-06 | 10.49 | 10.58 | 9.92 | 10.1 | -3.35% | 33,391 | 33,873,103 |
| 2024-06-05 | 11.02 | 11.02 | 10.39 | 10.45 | -4.74% | 26,163 | 27,770,429 |
| 2024-06-04 | 11.1 | 11.1 | 10.7 | 10.97 | -1.44% | 24,963 | 27,060,349 |
| 2024-06-03 | 11.51 | 11.56 | 10.96 | 11.13 | -3.89% | 24,074 | 26,988,698 |
| 2024-05-31 | 11.65 | 11.65 | 11.45 | 11.58 | +0.09% | 11,943 | 13,764,951 |
| 2024-05-30 | 11.65 | 11.73 | 11.47 | 11.57 | -0.77% | 10,849 | 12,556,229 |
| 2024-05-29 | 11.6 | 11.75 | 11.51 | 11.66 | +0.34% | 13,300 | 15,502,229 |
| 2024-05-28 | 11.69 | 11.82 | 11.55 | 11.62 | -0.51% | 14,431 | 16,856,540 |
| 2024-05-27 | 11.66 | 11.74 | 11.39 | 11.68 | +0.43% | 19,490 | 22,463,950 |
| 2024-05-24 | 11.62 | 11.78 | 11.55 | 11.63 | -0.51% | 14,103 | 16,428,327 |
| 2024-05-23 | 11.82 | 11.88 | 11.56 | 11.69 | -1.43% | 17,882 | 20,864,824 |
| 2024-05-22 | 11.96 | 12.07 | 11.83 | 11.86 | -1.08% | 11,524 | 13,738,531 |
| 2024-05-21 | 12.1 | 12.15 | 11.9 | 11.99 | -0.99% | 12,406 | 14,849,543 |
| 2024-05-20 | 12.02 | 12.19 | 11.95 | 12.11 | +0.33% | 21,146 | 25,539,937 |
| 2024-05-17 | 12 | 12.07 | 11.83 | 12.07 | +1.09% | 21,898 | 26,152,178 |
| 2024-05-16 | 12.05 | 12.17 | 11.9 | 11.94 | -0.67% | 19,682 | 23,648,459 |
| 2024-05-15 | 12.38 | 12.49 | 11.97 | 12.02 | -1.88% | 33,392 | 40,387,473 |
| 2024-05-14 | 11.8 | 12.74 | 11.76 | 12.25 | +3.38% | 68,561 | 84,301,454 |
| 2024-05-13 | 12 | 12.09 | 11.71 | 11.85 | -2.95% | 39,285 | 46,534,564 |
| 2024-05-10 | 12.01 | 12.88 | 12.01 | 12.21 | +1.16% | 45,135 | 55,767,062 |
| 2024-05-09 | 12.18 | 12.28 | 12.01 | 12.07 | -1.07% | 21,589 | 26,224,953 |
| 2024-05-08 | 12.31 | 12.5 | 11.99 | 12.2 | -0.97% | 26,534 | 32,372,402 |
| 2024-05-07 | 11.92 | 12.4 | 11.86 | 12.32 | +3.36% | 35,375 | 43,069,028 |
| 2024-05-06 | 11.5 | 11.96 | 11.47 | 11.92 | +4.93% | 38,757 | 45,587,397 |
| 2024-04-30 | 11.28 | 11.55 | 11.27 | 11.36 | -0.44% | 23,322 | 26,584,843 |
| 2024-04-29 | 11.1 | 11.44 | 11.06 | 11.41 | +2.79% | 26,660 | 30,049,819 |
| 2024-04-26 | 11 | 11.1 | 10.82 | 11.1 | +0.82% | 14,698 | 16,148,850 |
| 2024-04-25 | 10.76 | 11.06 | 10.69 | 11.01 | +2.32% | 15,538 | 17,035,797 |
| 2024-04-24 | 10.26 | 10.79 | 10.2 | 10.76 | +4.87% | 21,764 | 23,022,956 |
| 2024-04-23 | 10.13 | 10.39 | 10.11 | 10.26 | -0.39% | 19,506 | 19,964,899 |
| 2024-04-22 | 10.29 | 10.46 | 9.98 | 10.3 | +0.59% | 19,503 | 20,026,620 |
| 2024-04-19 | 10.14 | 10.42 | 10.06 | 10.24 | +0.2% | 17,132 | 17,635,418 |
| 2024-04-18 | 10.39 | 10.47 | 10.14 | 10.22 | -1.26% | 18,917 | 19,501,398 |
| 2024-04-17 | 9.65 | 10.41 | 9.65 | 10.35 | +7.92% | 31,876 | 32,365,869 |
| 2024-04-16 | 10.25 | 10.27 | 9.59 | 9.59 | -10.04% | 50,030 | 48,684,810 |
| 2024-04-15 | 11.11 | 11.37 | 10.29 | 10.66 | -6.74% | 51,190 | 54,438,667 |
| 2024-04-12 | 11.27 | 11.58 | 11.27 | 11.43 | +1.33% | 14,973 | 17,066,755 |
| 2024-04-11 | 11.29 | 11.51 | 11.09 | 11.28 | -0.35% | 12,331 | 14,019,561 |
| 2024-04-10 | 11.63 | 11.67 | 11.13 | 11.32 | -2.16% | 14,895 | 16,819,620 |
| 2024-04-09 | 11.16 | 11.61 | 11.16 | 11.57 | +3.58% | 20,921 | 23,845,795 |
| 2024-04-08 | 11.54 | 11.54 | 11.09 | 11.17 | -3.62% | 22,731 | 25,689,906 |
| 2024-04-03 | 11.41 | 11.71 | 11.4 | 11.59 | +0.61% | 17,950 | 20,717,638 |
| 2024-04-02 | 11.31 | 11.59 | 11.28 | 11.52 | +1.68% | 32,441 | 37,170,488 |
| 2024-04-01 | 11.12 | 11.41 | 11.11 | 11.33 | +1.98% | 22,082 | 24,794,824 |
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：