股票概览
9.96
0%
0
9.95
开盘价
10.16
最高价
9.84
最低价
13,889
成交量
数据更新至: 2024-06-28
技术指标
9.92
MA5 (5日均线)
10.02
MA10 (10日均线)
10.21
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 | 10.16 | 9.84 | 9.96 | 0% | 13,889 | 13,870,873 |
| 2024-06-27 | 10.13 | 10.22 | 9.95 | 9.96 | -1.97% | 10,613 | 10,694,181 |
| 2024-06-26 | 9.76 | 10.2 | 9.74 | 10.16 | +3.25% | 10,828 | 10,842,084 |
| 2024-06-25 | 9.7 | 9.97 | 9.61 | 9.84 | +1.65% | 11,378 | 11,213,596 |
| 2024-06-24 | 10.01 | 10.01 | 9.62 | 9.68 | -3.78% | 14,649 | 14,311,706 |
| 2024-06-21 | 9.9 | 10.1 | 9.87 | 10.06 | +0.7% | 7,964 | 7,977,517 |
| 2024-06-20 | 10.15 | 10.21 | 9.95 | 9.99 | -1.96% | 8,857 | 8,895,476 |
| 2024-06-19 | 10.21 | 10.29 | 10.1 | 10.19 | -0.1% | 7,299 | 7,441,712 |
| 2024-06-18 | 10.14 | 10.21 | 9.94 | 10.2 | +0.89% | 11,397 | 11,533,642 |
| 2024-06-17 | 10.67 | 10.67 | 10.08 | 10.11 | -1.27% | 15,199 | 15,560,392 |
| 2024-06-14 | 10.13 | 10.27 | 9.94 | 10.24 | +0.59% | 11,987 | 12,148,806 |
| 2024-06-13 | 10.39 | 10.4 | 10.12 | 10.18 | -1.55% | 9,257 | 9,447,280 |
| 2024-06-12 | 10.18 | 10.46 | 10.18 | 10.34 | +1.37% | 13,871 | 14,338,764 |
| 2024-06-11 | 10.35 | 10.36 | 9.88 | 10.2 | -1.16% | 19,291 | 19,669,093 |
| 2024-06-07 | 9.84 | 10.39 | 9.84 | 10.32 | +5.52% | 21,253 | 21,636,301 |
| 2024-06-06 | 10.25 | 10.33 | 9.51 | 9.78 | -4.68% | 31,419 | 30,917,077 |
| 2024-06-05 | 10.55 | 10.65 | 10.22 | 10.26 | -3.57% | 18,302 | 18,989,274 |
| 2024-06-04 | 10.81 | 10.89 | 10.53 | 10.64 | -2.3% | 17,111 | 18,211,191 |
| 2024-06-03 | 11.38 | 11.38 | 10.8 | 10.89 | -2.77% | 16,640 | 18,261,807 |
| 2024-05-31 | 11.21 | 11.26 | 11.04 | 11.2 | +0.72% | 11,601 | 12,946,774 |
| 2024-05-30 | 11.06 | 11.41 | 11.05 | 11.12 | -2.8% | 12,827 | 14,292,184 |
| 2024-05-29 | 11.32 | 11.51 | 11.21 | 11.44 | +1.06% | 15,389 | 17,592,427 |
| 2024-05-28 | 11.43 | 11.55 | 11.28 | 11.32 | -1.99% | 12,990 | 14,769,493 |
| 2024-05-27 | 11.5 | 11.63 | 11.32 | 11.55 | +0.26% | 15,227 | 17,417,400 |
| 2024-05-24 | 11.52 | 11.65 | 11.34 | 11.52 | +0.35% | 12,428 | 14,380,875 |
| 2024-05-23 | 11.62 | 11.76 | 11.34 | 11.48 | -2.46% | 14,171 | 16,317,574 |
| 2024-05-22 | 11.87 | 11.88 | 11.66 | 11.77 | +0.34% | 10,354 | 12,199,127 |
| 2024-05-21 | 11.91 | 11.96 | 11.67 | 11.73 | -1.51% | 13,038 | 15,356,107 |
| 2024-05-20 | 11.85 | 12.04 | 11.8 | 11.91 | +1.02% | 20,020 | 23,824,973 |
| 2024-05-17 | 11.77 | 11.87 | 11.63 | 11.79 | +0.17% | 12,370 | 14,511,781 |
| 2024-05-16 | 11.76 | 12.03 | 11.73 | 11.77 | -0.34% | 15,551 | 18,406,773 |
| 2024-05-15 | 11.75 | 12 | 11.7 | 11.81 | +0.43% | 19,178 | 22,748,583 |
| 2024-05-14 | 11.47 | 11.86 | 11.47 | 11.76 | +2.53% | 24,624 | 28,842,355 |
| 2024-05-13 | 11.59 | 11.59 | 11.23 | 11.47 | -1.71% | 17,893 | 20,476,051 |
| 2024-05-10 | 11.99 | 11.99 | 11.63 | 11.67 | -1.44% | 15,446 | 18,146,488 |
| 2024-05-09 | 11.62 | 11.91 | 11.59 | 11.84 | +2.25% | 23,172 | 27,206,901 |
| 2024-05-08 | 11.7 | 11.73 | 11.51 | 11.58 | -1.03% | 17,525 | 20,353,720 |
| 2024-05-07 | 11.63 | 11.73 | 11.53 | 11.7 | +0.6% | 22,676 | 26,419,949 |
| 2024-05-06 | 11.47 | 11.65 | 11.44 | 11.63 | +2.74% | 28,943 | 33,426,673 |
| 2024-04-30 | 11.45 | 11.45 | 11.25 | 11.32 | +0.09% | 26,114 | 29,584,284 |
| 2024-04-29 | 10.81 | 11.36 | 10.81 | 11.31 | +4.43% | 32,616 | 36,196,398 |
| 2024-04-26 | 10.8 | 10.87 | 10.55 | 10.83 | -0.46% | 37,921 | 40,799,369 |
| 2024-04-25 | 11.17 | 11.25 | 10.78 | 10.88 | -2.6% | 43,116 | 47,154,698 |
| 2024-04-24 | 11.4 | 11.73 | 10.88 | 11.17 | +2.76% | 75,329 | 85,680,445 |
| 2024-04-23 | 10.59 | 11.03 | 10.59 | 10.87 | +2.74% | 26,577 | 28,824,605 |
| 2024-04-22 | 10.29 | 10.6 | 10.06 | 10.58 | +1.54% | 20,944 | 21,857,741 |
| 2024-04-19 | 10.53 | 10.79 | 10.38 | 10.42 | -1.7% | 15,875 | 16,683,749 |
| 2024-04-18 | 10.51 | 10.84 | 10.17 | 10.6 | +0.95% | 22,940 | 24,211,393 |
| 2024-04-17 | 9.69 | 10.52 | 9.69 | 10.5 | +9.26% | 33,232 | 34,219,607 |
| 2024-04-16 | 10.56 | 10.56 | 9.51 | 9.61 | -9.08% | 39,707 | 39,027,350 |
| 2024-04-15 | 11.23 | 11.38 | 10.45 | 10.57 | -6.63% | 40,498 | 43,588,188 |
| 2024-04-12 | 11.47 | 11.55 | 11.31 | 11.32 | -1.22% | 17,207 | 19,641,337 |
| 2024-04-11 | 11.43 | 11.6 | 11.26 | 11.46 | -0.26% | 18,769 | 21,520,763 |
| 2024-04-10 | 11.83 | 11.83 | 11.33 | 11.49 | -0.86% | 24,347 | 28,027,730 |
| 2024-04-09 | 11.38 | 11.63 | 11.22 | 11.59 | +2.39% | 25,802 | 29,632,329 |
| 2024-04-08 | 11.75 | 11.77 | 11.22 | 11.32 | -3.99% | 34,601 | 39,661,721 |
| 2024-04-03 | 11.66 | 11.84 | 11.53 | 11.79 | +0.77% | 29,389 | 34,392,615 |
| 2024-04-02 | 11.69 | 11.9 | 11.66 | 11.7 | -0.43% | 27,240 | 31,988,878 |
| 2024-04-01 | 11.65 | 11.75 | 11.52 | 11.75 | +0.95% | 37,225 | 43,307,440 |
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：