股票概览
10.44
+10.01%
+0.95
9.46
开盘价
10.44
最高价
9.45
最低价
128,869
成交量
数据更新至: 2024-06-28
技术指标
9.61
MA5 (5日均线)
9.74
MA10 (10日均线)
9.70
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 | 9.46 | 10.44 | 9.45 | 10.44 | +10.01% | 128,869 | 132,629,843 |
| 2024-06-27 | 9.77 | 9.87 | 9.49 | 9.49 | -2.97% | 58,860 | 56,980,568 |
| 2024-06-26 | 9.19 | 9.86 | 9 | 9.78 | +7.12% | 76,604 | 72,660,734 |
| 2024-06-25 | 9.39 | 9.41 | 9.04 | 9.13 | -0.76% | 43,645 | 40,092,252 |
| 2024-06-24 | 9.62 | 9.67 | 9.13 | 9.2 | -4.96% | 58,652 | 54,602,303 |
| 2024-06-21 | 9.74 | 9.96 | 9.6 | 9.68 | -1.12% | 53,172 | 51,654,854 |
| 2024-06-20 | 10.18 | 10.19 | 9.79 | 9.79 | -3.17% | 72,319 | 71,770,447 |
| 2024-06-19 | 10.14 | 10.34 | 10.1 | 10.11 | -0.2% | 84,451 | 85,940,190 |
| 2024-06-18 | 9.75 | 10.15 | 9.62 | 10.13 | +4.76% | 100,589 | 100,815,668 |
| 2024-06-17 | 9.83 | 10.03 | 9.62 | 9.67 | -1.23% | 63,751 | 62,166,896 |
| 2024-06-14 | 9.59 | 9.85 | 9.36 | 9.79 | +2.41% | 78,069 | 75,801,113 |
| 2024-06-13 | 9.75 | 9.79 | 9.51 | 9.56 | -1.65% | 54,455 | 52,344,607 |
| 2024-06-12 | 9.35 | 9.73 | 9.34 | 9.72 | +3.96% | 75,014 | 71,988,792 |
| 2024-06-11 | 9.16 | 9.35 | 8.76 | 9.35 | +2.07% | 67,240 | 61,553,340 |
| 2024-06-07 | 9.08 | 9.26 | 8.96 | 9.16 | +2.92% | 81,912 | 74,767,816 |
| 2024-06-06 | 9.6 | 9.65 | 8.76 | 8.9 | -5.92% | 108,400 | 98,223,372 |
| 2024-06-05 | 9.67 | 9.82 | 9.41 | 9.46 | -2.67% | 68,679 | 65,796,187 |
| 2024-06-04 | 10.1 | 10.3 | 9.57 | 9.72 | -6.27% | 114,203 | 111,392,731 |
| 2024-06-03 | 10.48 | 10.69 | 10.16 | 10.37 | -0.86% | 118,564 | 122,860,813 |
| 2024-05-31 | 10.16 | 10.56 | 9.92 | 10.46 | +3.87% | 118,671 | 123,523,542 |
| 2024-05-30 | 10.59 | 10.59 | 10.04 | 10.07 | -4.1% | 112,548 | 114,568,108 |
| 2024-05-29 | 10.95 | 11.26 | 10.45 | 10.5 | -5.41% | 154,870 | 166,294,217 |
| 2024-05-28 | 11.32 | 11.57 | 11.1 | 11.1 | -4.72% | 130,744 | 146,844,572 |
| 2024-05-27 | 11.25 | 11.65 | 11.1 | 11.65 | +2.28% | 207,052 | 237,071,264 |
| 2024-05-24 | 11.04 | 11.8 | 10.4 | 11.39 | +2.61% | 241,722 | 269,157,296 |
| 2024-05-23 | 11.45 | 11.48 | 11.02 | 11.1 | -5.29% | 165,123 | 185,281,203 |
| 2024-05-22 | 11.21 | 11.89 | 10.93 | 11.72 | +2.36% | 260,747 | 297,475,014 |
| 2024-05-21 | 11.13 | 11.65 | 10.83 | 11.45 | +1.42% | 273,524 | 308,664,011 |
| 2024-05-20 | 13.12 | 13.4 | 11.2 | 11.29 | -7.76% | 400,833 | 476,562,575 |
| 2024-05-17 | 11.48 | 12.24 | 11.44 | 12.24 | +9.97% | 94,824 | 113,240,984 |
| 2024-05-16 | 10.27 | 11.13 | 10.27 | 11.13 | +9.98% | 63,996 | 69,792,243 |
| 2024-05-15 | 10.2 | 10.41 | 10.1 | 10.12 | -0.69% | 50,195 | 51,415,214 |
| 2024-05-14 | 9.96 | 10.27 | 9.9 | 10.19 | +3.45% | 57,951 | 58,750,547 |
| 2024-05-13 | 10.13 | 10.2 | 9.76 | 9.85 | -2.67% | 60,256 | 59,969,513 |
| 2024-05-10 | 10.45 | 10.55 | 10.1 | 10.12 | -2.69% | 53,451 | 54,513,115 |
| 2024-05-09 | 10.36 | 10.53 | 10.33 | 10.4 | +0.68% | 46,571 | 48,706,229 |
| 2024-05-08 | 10.7 | 10.73 | 10.31 | 10.33 | -2.91% | 51,711 | 53,997,938 |
| 2024-05-07 | 10.7 | 10.76 | 10.46 | 10.64 | -0.56% | 64,083 | 68,122,166 |
| 2024-05-06 | 10.47 | 10.77 | 10.47 | 10.7 | +3.18% | 71,548 | 76,254,002 |
| 2024-04-30 | 10.62 | 10.79 | 10.17 | 10.37 | -2.08% | 79,612 | 83,020,892 |
| 2024-04-29 | 10.3 | 10.7 | 10.3 | 10.59 | +2.42% | 79,410 | 83,999,360 |
| 2024-04-26 | 10.14 | 10.49 | 10 | 10.34 | +2.78% | 86,463 | 88,896,386 |
| 2024-04-25 | 9.86 | 10.16 | 9.85 | 10.06 | +0.2% | 85,047 | 85,318,907 |
| 2024-04-24 | 9.4 | 10.19 | 9.39 | 10.04 | +7.15% | 103,357 | 102,066,953 |
| 2024-04-23 | 9.08 | 9.43 | 9.01 | 9.37 | +3.77% | 78,840 | 73,309,530 |
| 2024-04-22 | 9.1 | 9.14 | 8.4 | 9.03 | -2.06% | 88,964 | 78,908,987 |
| 2024-04-19 | 9.36 | 9.53 | 9.15 | 9.22 | -2.12% | 65,361 | 60,880,978 |
| 2024-04-18 | 9.3 | 9.73 | 9.03 | 9.42 | +1.84% | 110,090 | 103,443,412 |
| 2024-04-17 | 8.44 | 9.31 | 8.44 | 9.25 | +5.35% | 117,935 | 107,760,017 |
| 2024-04-16 | 9.65 | 9.65 | 8.78 | 8.78 | -10.04% | 36,213 | 32,351,260 |
| 2024-04-15 | 10.63 | 10.85 | 9.76 | 9.76 | -9.96% | 104,886 | 104,385,738 |
| 2024-04-12 | 10.85 | 11.18 | 10.82 | 10.84 | +0.18% | 77,799 | 85,341,630 |
| 2024-04-11 | 10.5 | 11.12 | 10.5 | 10.82 | +0.28% | 76,894 | 84,109,589 |
| 2024-04-10 | 11.34 | 11.38 | 10.51 | 10.79 | -5.35% | 104,856 | 113,744,599 |
| 2024-04-09 | 11.49 | 11.75 | 11.21 | 11.4 | -0.26% | 79,610 | 90,750,673 |
| 2024-04-08 | 12.15 | 12.18 | 11.3 | 11.43 | -6.77% | 128,360 | 148,211,884 |
| 2024-04-03 | 12.9 | 13.08 | 12.2 | 12.26 | -7.47% | 174,906 | 217,083,507 |
| 2024-04-02 | 13.29 | 13.9 | 13.04 | 13.25 | +1.38% | 233,257 | 312,774,011 |
| 2024-04-01 | 13.15 | 13.29 | 12.72 | 13.07 | +0.15% | 173,417 | 225,323,789 |
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：