股票概览
9.88
+0.2%
+0.02
9.83
开盘价
10.01
最高价
9.81
最低价
20,889
成交量
数据更新至: 2024-06-28
技术指标
9.90
MA5 (5日均线)
10.09
MA10 (10日均线)
10.87
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 | 9.83 | 10.01 | 9.81 | 9.88 | +0.2% | 20,889 | 20,732,639 |
| 2024-06-27 | 10.13 | 10.18 | 9.81 | 9.86 | -2.57% | 25,680 | 25,558,457 |
| 2024-06-26 | 9.86 | 10.2 | 9.79 | 10.12 | +2.43% | 23,791 | 23,854,583 |
| 2024-06-25 | 9.76 | 9.97 | 9.76 | 9.88 | +1.02% | 26,575 | 26,264,537 |
| 2024-06-24 | 9.95 | 9.99 | 9.75 | 9.78 | -5.05% | 41,896 | 41,292,823 |
| 2024-06-21 | 10.1 | 10.37 | 10.05 | 10.3 | +2.49% | 31,266 | 32,145,601 |
| 2024-06-20 | 10.32 | 10.32 | 10.03 | 10.05 | -2.9% | 28,558 | 28,909,569 |
| 2024-06-19 | 10.33 | 10.44 | 10.29 | 10.35 | -0.1% | 20,030 | 20,771,600 |
| 2024-06-18 | 10.33 | 10.39 | 10.16 | 10.36 | +0.68% | 25,644 | 26,403,030 |
| 2024-06-17 | 10.51 | 10.56 | 10.26 | 10.29 | -2.19% | 33,680 | 34,829,215 |
| 2024-06-14 | 10.33 | 10.56 | 10.21 | 10.52 | +1.35% | 46,405 | 48,424,397 |
| 2024-06-13 | 10.85 | 10.85 | 10.29 | 10.38 | -13.64% | 96,761 | 101,432,923 |
| 2024-06-12 | 11.66 | 12.09 | 11.53 | 12.02 | +3% | 83,223 | 99,491,212 |
| 2024-06-11 | 11.74 | 11.76 | 11.45 | 11.67 | -0.43% | 46,477 | 53,796,991 |
| 2024-06-07 | 11.57 | 11.75 | 11.45 | 11.72 | +2% | 38,413 | 44,601,177 |
| 2024-06-06 | 12.05 | 12.05 | 11.41 | 11.49 | -3.28% | 62,496 | 72,720,649 |
| 2024-06-05 | 12.16 | 12.2 | 11.87 | 11.88 | -2.62% | 33,757 | 40,511,307 |
| 2024-06-04 | 12.18 | 12.29 | 11.97 | 12.2 | -0.41% | 25,092 | 30,339,869 |
| 2024-06-03 | 12.45 | 12.46 | 12.13 | 12.25 | -1.37% | 35,459 | 43,583,574 |
| 2024-05-31 | 12.42 | 12.47 | 12.33 | 12.42 | +0.49% | 21,851 | 27,105,114 |
| 2024-05-30 | 12.42 | 12.48 | 12.31 | 12.36 | -0.48% | 21,736 | 26,909,362 |
| 2024-05-29 | 12.45 | 12.55 | 12.39 | 12.42 | -0.24% | 22,337 | 27,838,795 |
| 2024-05-28 | 12.58 | 12.61 | 12.45 | 12.45 | -1.03% | 21,803 | 27,287,042 |
| 2024-05-27 | 12.46 | 12.58 | 12.35 | 12.58 | +0.96% | 31,498 | 39,305,467 |
| 2024-05-24 | 12.5 | 12.64 | 12.43 | 12.46 | -0.48% | 25,414 | 31,839,867 |
| 2024-05-23 | 12.73 | 12.73 | 12.47 | 12.52 | -1.34% | 40,741 | 51,118,800 |
| 2024-05-22 | 12.8 | 12.87 | 12.68 | 12.69 | -0.55% | 31,955 | 40,746,813 |
| 2024-05-21 | 12.73 | 12.9 | 12.65 | 12.76 | +0.24% | 42,154 | 53,955,758 |
| 2024-05-20 | 12.78 | 12.84 | 12.63 | 12.73 | -0.31% | 35,575 | 45,226,462 |
| 2024-05-17 | 12.61 | 12.88 | 12.5 | 12.77 | +0.55% | 55,455 | 70,231,225 |
| 2024-05-16 | 12.87 | 12.88 | 12.65 | 12.7 | -0.86% | 48,921 | 62,418,189 |
| 2024-05-15 | 12.88 | 13.07 | 12.79 | 12.81 | +0.08% | 51,453 | 66,412,441 |
| 2024-05-14 | 12.59 | 12.88 | 12.53 | 12.8 | +2.48% | 52,950 | 67,541,396 |
| 2024-05-13 | 12.56 | 12.69 | 12.34 | 12.49 | -1.19% | 54,217 | 67,727,478 |
| 2024-05-10 | 12.8 | 13.03 | 12.58 | 12.64 | -0.71% | 59,065 | 75,132,369 |
| 2024-05-09 | 12.28 | 12.8 | 12.28 | 12.73 | +2.99% | 58,153 | 73,491,830 |
| 2024-05-08 | 12.5 | 12.6 | 12.32 | 12.36 | -1.12% | 59,934 | 74,596,248 |
| 2024-05-07 | 12.22 | 12.57 | 12.2 | 12.5 | +1.87% | 67,219 | 83,767,447 |
| 2024-05-06 | 12.1 | 12.33 | 12 | 12.27 | +2.16% | 83,685 | 101,888,591 |
| 2024-04-30 | 11.87 | 12.26 | 11.87 | 12.01 | +1.78% | 113,744 | 137,308,063 |
| 2024-04-29 | 11.6 | 11.92 | 11.52 | 11.8 | +1.72% | 92,473 | 108,648,827 |
| 2024-04-26 | 11.35 | 11.62 | 11.35 | 11.6 | +1.4% | 79,685 | 91,631,720 |
| 2024-04-25 | 11.65 | 11.75 | 11.41 | 11.44 | -1.38% | 75,789 | 87,003,132 |
| 2024-04-24 | 11.58 | 11.76 | 11.52 | 11.6 | -0.09% | 98,131 | 113,881,006 |
| 2024-04-23 | 11.7 | 11.99 | 11.5 | 11.61 | -2.44% | 163,943 | 191,624,083 |
| 2024-04-22 | 12.38 | 12.95 | 11.77 | 11.9 | +1.1% | 287,302 | 353,116,952 |
| 2024-04-19 | 11.77 | 11.77 | 11.77 | 11.77 | +10% | 36,833 | 43,352,971 |
| 2024-04-18 | 10.43 | 10.97 | 10.31 | 10.7 | +2.49% | 55,275 | 58,972,251 |
| 2024-04-17 | 9.88 | 10.45 | 9.85 | 10.44 | +7.63% | 56,584 | 58,060,728 |
| 2024-04-16 | 10.23 | 10.34 | 9.7 | 9.7 | -6.28% | 65,719 | 65,322,822 |
| 2024-04-15 | 10.93 | 10.99 | 10.2 | 10.35 | -5.05% | 65,783 | 68,918,984 |
| 2024-04-12 | 10.85 | 11.04 | 10.85 | 10.9 | +0.74% | 33,519 | 36,671,235 |
| 2024-04-11 | 10.78 | 11.08 | 10.78 | 10.82 | -0.37% | 29,564 | 32,297,756 |
| 2024-04-10 | 11.11 | 11.21 | 10.76 | 10.86 | -3.04% | 36,177 | 39,616,140 |
| 2024-04-09 | 11 | 11.2 | 10.94 | 11.2 | +2.56% | 33,259 | 36,927,466 |
| 2024-04-08 | 11.2 | 11.3 | 10.9 | 10.92 | -3.36% | 53,654 | 59,341,966 |
| 2024-04-03 | 11.38 | 11.68 | 11.28 | 11.3 | +0.18% | 69,777 | 79,706,520 |
| 2024-04-02 | 11.26 | 11.31 | 11.13 | 11.28 | -0.27% | 32,738 | 36,800,874 |
| 2024-04-01 | 10.96 | 11.31 | 10.94 | 11.31 | +3.1% | 39,324 | 43,915,526 |
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：