股票概览
9.95
+0.3%
+0.03
9.99
开盘价
10.09
最高价
9.8
最低价
31,595
成交量
数据更新至: 2024-06-28
技术指标
10.10
MA5 (5日均线)
10.18
MA10 (10日均线)
10.49
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 | 9.99 | 10.09 | 9.8 | 9.95 | +0.3% | 31,595 | 31,507,561 |
| 2024-06-27 | 10.27 | 10.32 | 9.91 | 9.92 | -3.69% | 35,039 | 35,256,038 |
| 2024-06-26 | 10.18 | 10.32 | 10.07 | 10.3 | +0.49% | 29,119 | 29,714,496 |
| 2024-06-25 | 10.07 | 10.44 | 10.07 | 10.25 | +1.49% | 32,961 | 33,871,393 |
| 2024-06-24 | 10.16 | 10.33 | 10.01 | 10.1 | -1.56% | 27,702 | 28,110,694 |
| 2024-06-21 | 10.11 | 10.39 | 10.06 | 10.26 | 0% | 36,226 | 37,180,258 |
| 2024-06-20 | 10.16 | 10.4 | 10.06 | 10.26 | +0.1% | 30,852 | 31,549,605 |
| 2024-06-19 | 10.42 | 10.42 | 10.21 | 10.25 | -0.49% | 35,494 | 36,454,228 |
| 2024-06-18 | 10.29 | 10.5 | 10.14 | 10.3 | +0.59% | 48,979 | 50,504,817 |
| 2024-06-17 | 10.31 | 10.58 | 10.12 | 10.24 | -2.1% | 54,888 | 56,735,731 |
| 2024-06-14 | 10.66 | 10.78 | 10.25 | 10.46 | -1.6% | 57,807 | 60,540,929 |
| 2024-06-13 | 10.66 | 10.76 | 10.6 | 10.63 | -0.84% | 20,839 | 22,251,756 |
| 2024-06-12 | 10.96 | 10.98 | 10.66 | 10.72 | -2.19% | 31,099 | 33,466,402 |
| 2024-06-11 | 11.08 | 11.11 | 10.69 | 10.96 | +0.74% | 40,576 | 44,057,309 |
| 2024-06-07 | 10.53 | 10.9 | 10.53 | 10.88 | +3.92% | 59,152 | 63,402,372 |
| 2024-06-06 | 10.85 | 10.89 | 10.36 | 10.47 | -3.86% | 77,659 | 81,834,727 |
| 2024-06-05 | 11.1 | 11.15 | 10.85 | 10.89 | -2.33% | 40,969 | 44,785,701 |
| 2024-06-04 | 10.85 | 11.33 | 10.8 | 11.15 | +2.2% | 71,515 | 79,238,791 |
| 2024-06-03 | 10.9 | 11.26 | 10.76 | 10.91 | -0.27% | 40,479 | 44,604,222 |
| 2024-05-31 | 10.84 | 11.05 | 10.8 | 10.94 | +1.02% | 31,822 | 34,765,096 |
| 2024-05-30 | 10.91 | 11.02 | 10.8 | 10.83 | -0.64% | 25,996 | 28,373,716 |
| 2024-05-29 | 10.95 | 11.12 | 10.81 | 10.9 | -0.46% | 29,285 | 32,052,676 |
| 2024-05-28 | 11.22 | 11.32 | 10.86 | 10.95 | -2.49% | 44,281 | 48,738,212 |
| 2024-05-27 | 11.03 | 11.29 | 10.92 | 11.23 | +2.46% | 57,174 | 63,745,129 |
| 2024-05-24 | 11.03 | 11.27 | 10.91 | 10.96 | -0.72% | 27,617 | 30,585,027 |
| 2024-05-23 | 11.29 | 11.32 | 11.02 | 11.04 | -2.73% | 35,886 | 39,931,196 |
| 2024-05-22 | 11.62 | 11.63 | 11.33 | 11.35 | -1.48% | 32,325 | 36,931,532 |
| 2024-05-21 | 11.65 | 11.76 | 11.4 | 11.52 | -1.37% | 47,945 | 55,273,154 |
| 2024-05-20 | 11.79 | 11.8 | 11.28 | 11.68 | -1.27% | 66,076 | 76,073,222 |
| 2024-05-17 | 12.05 | 12.18 | 11.6 | 11.83 | -1.83% | 48,674 | 57,669,149 |
| 2024-05-16 | 12.22 | 12.66 | 11.88 | 12.05 | -1.63% | 57,616 | 70,428,980 |
| 2024-05-15 | 12.27 | 12.6 | 12.2 | 12.25 | -0.89% | 58,201 | 72,305,134 |
| 2024-05-14 | 11.75 | 12.49 | 11.75 | 12.36 | +4.13% | 74,500 | 91,374,474 |
| 2024-05-13 | 11.35 | 11.98 | 11.18 | 11.87 | +3.22% | 67,383 | 78,896,005 |
| 2024-05-10 | 11.86 | 12.04 | 11.36 | 11.5 | -3.12% | 82,377 | 95,366,778 |
| 2024-05-09 | 11.66 | 12.18 | 11.61 | 11.87 | +2.24% | 49,041 | 58,138,982 |
| 2024-05-08 | 11.55 | 11.71 | 11.42 | 11.61 | +0.09% | 59,450 | 68,718,465 |
| 2024-05-07 | 11.53 | 11.68 | 11.39 | 11.6 | +0.61% | 51,110 | 58,975,325 |
| 2024-05-06 | 11.19 | 11.59 | 10.87 | 11.53 | +1.23% | 72,070 | 81,291,934 |
| 2024-04-30 | 11.34 | 11.5 | 11.05 | 11.39 | +0.53% | 43,110 | 48,659,858 |
| 2024-04-29 | 10.82 | 11.35 | 10.72 | 11.33 | +4.42% | 59,416 | 66,026,128 |
| 2024-04-26 | 11.07 | 11.26 | 10.72 | 10.85 | -2.52% | 55,815 | 61,145,493 |
| 2024-04-25 | 11 | 11.27 | 10.89 | 11.13 | +1.27% | 43,694 | 48,509,667 |
| 2024-04-24 | 10.85 | 11.3 | 10.52 | 10.99 | -2.22% | 105,010 | 113,827,511 |
| 2024-04-23 | 11.5 | 11.5 | 11.2 | 11.24 | -1.83% | 32,178 | 36,353,821 |
| 2024-04-22 | 11.35 | 11.59 | 11.17 | 11.45 | +0.44% | 40,721 | 46,502,063 |
| 2024-04-19 | 10.96 | 11.46 | 10.96 | 11.4 | +2.43% | 45,759 | 51,746,902 |
| 2024-04-18 | 11.22 | 11.37 | 11.03 | 11.13 | -0.09% | 35,531 | 39,833,513 |
| 2024-04-17 | 10.51 | 11.23 | 10.51 | 11.14 | +5.99% | 59,194 | 65,108,470 |
| 2024-04-16 | 10.73 | 10.89 | 10.37 | 10.51 | -3.58% | 58,445 | 61,670,357 |
| 2024-04-15 | 11.24 | 11.48 | 10.7 | 10.9 | -4.22% | 66,554 | 73,243,243 |
| 2024-04-12 | 10.99 | 11.45 | 10.98 | 11.38 | +2.89% | 52,119 | 58,806,602 |
| 2024-04-11 | 11.2 | 11.36 | 11 | 11.06 | -1.25% | 57,564 | 64,411,227 |
| 2024-04-10 | 11.15 | 11.29 | 10.99 | 11.2 | +0.18% | 39,308 | 43,892,766 |
| 2024-04-09 | 11.19 | 11.28 | 11.1 | 11.18 | -0.18% | 43,539 | 48,682,838 |
| 2024-04-08 | 11.37 | 11.46 | 11.1 | 11.2 | -0.44% | 69,397 | 78,031,094 |
| 2024-04-03 | 11.06 | 11.34 | 10.91 | 11.25 | +0.54% | 65,148 | 72,257,717 |
| 2024-04-02 | 10.91 | 11.2 | 10.85 | 11.19 | +3.04% | 66,569 | 73,735,324 |
| 2024-04-01 | 10.8 | 10.89 | 10.48 | 10.86 | +0.56% | 53,787 | 57,805,258 |
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：