股票概览
10.17
+2.83%
+0.28
9.88
开盘价
10.31
最高价
9.88
最低价
69,425
成交量
数据更新至: 2024-06-28
技术指标
10.02
MA5 (5日均线)
10.13
MA10 (10日均线)
10.25
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 | 9.88 | 10.31 | 9.88 | 10.17 | +2.83% | 69,425 | 70,466,520 |
| 2024-06-27 | 10.1 | 10.27 | 9.87 | 9.89 | -2.08% | 51,967 | 52,188,684 |
| 2024-06-26 | 9.97 | 10.13 | 9.93 | 10.1 | +0.7% | 34,931 | 35,094,382 |
| 2024-06-25 | 9.89 | 10.08 | 9.88 | 10.03 | +1.21% | 53,382 | 53,247,688 |
| 2024-06-24 | 10.42 | 10.42 | 9.9 | 9.91 | -4.89% | 87,616 | 88,422,264 |
| 2024-06-21 | 10.08 | 10.44 | 10.06 | 10.42 | +2.96% | 74,506 | 77,060,467 |
| 2024-06-20 | 10.26 | 10.36 | 10.12 | 10.12 | -1.56% | 54,135 | 55,440,989 |
| 2024-06-19 | 10.26 | 10.35 | 10.13 | 10.28 | +0.49% | 38,362 | 39,328,289 |
| 2024-06-18 | 10.07 | 10.37 | 10.03 | 10.23 | +1.29% | 43,841 | 44,784,021 |
| 2024-06-17 | 10.19 | 10.22 | 10.01 | 10.1 | -0.69% | 52,340 | 52,853,529 |
| 2024-06-14 | 10.22 | 10.23 | 10.06 | 10.17 | -0.39% | 44,026 | 44,596,441 |
| 2024-06-13 | 10.39 | 10.45 | 10.19 | 10.21 | -1.73% | 77,587 | 79,742,433 |
| 2024-06-12 | 10.25 | 10.56 | 10.2 | 10.39 | +1.76% | 56,062 | 58,316,614 |
| 2024-06-11 | 10.25 | 10.29 | 10.08 | 10.21 | -0.68% | 51,204 | 52,274,858 |
| 2024-06-07 | 10.35 | 10.44 | 10.14 | 10.28 | -0.1% | 77,817 | 79,873,981 |
| 2024-06-06 | 10.76 | 10.96 | 10.21 | 10.29 | -4.1% | 144,182 | 152,308,198 |
| 2024-06-05 | 10.41 | 10.89 | 10.35 | 10.73 | +2.19% | 140,742 | 150,532,311 |
| 2024-06-04 | 10.36 | 10.51 | 10.18 | 10.5 | +1.65% | 60,007 | 62,033,638 |
| 2024-06-03 | 10.3 | 10.69 | 10.05 | 10.33 | -2.09% | 113,786 | 118,183,770 |
| 2024-05-31 | 10.36 | 10.63 | 10.32 | 10.55 | +1.74% | 93,271 | 97,889,920 |
| 2024-05-30 | 10.65 | 10.66 | 10.34 | 10.37 | -2.54% | 86,712 | 90,584,173 |
| 2024-05-29 | 10.65 | 10.75 | 10.51 | 10.64 | +0.38% | 71,881 | 76,381,171 |
| 2024-05-28 | 10.56 | 10.83 | 10.45 | 10.6 | 0% | 71,274 | 76,033,927 |
| 2024-05-27 | 10.65 | 10.72 | 10.48 | 10.6 | +0.28% | 63,411 | 67,156,866 |
| 2024-05-24 | 10.67 | 10.78 | 10.55 | 10.57 | -1.4% | 77,386 | 82,503,506 |
| 2024-05-23 | 11.05 | 11.07 | 10.69 | 10.72 | -3.16% | 126,626 | 137,070,380 |
| 2024-05-22 | 11.37 | 11.44 | 11.03 | 11.07 | -2.81% | 122,969 | 137,529,822 |
| 2024-05-21 | 11.83 | 11.83 | 11.34 | 11.39 | -3.72% | 95,336 | 109,482,827 |
| 2024-05-20 | 11.55 | 11.94 | 11.53 | 11.83 | +2.87% | 103,383 | 121,477,078 |
| 2024-05-17 | 11.44 | 11.7 | 11.33 | 11.5 | +1.05% | 80,748 | 92,954,648 |
| 2024-05-16 | 11.83 | 11.84 | 11.33 | 11.38 | -3.48% | 154,186 | 177,101,892 |
| 2024-05-15 | 11.91 | 12.12 | 11.76 | 11.79 | -1.75% | 87,355 | 104,161,295 |
| 2024-05-14 | 11.65 | 12.08 | 11.65 | 12 | +2.92% | 157,093 | 187,207,955 |
| 2024-05-13 | 11.83 | 12.1 | 11.58 | 11.66 | -1.1% | 148,111 | 175,106,225 |
| 2024-05-10 | 12.01 | 12.36 | 11.68 | 11.79 | -1.75% | 192,750 | 229,428,292 |
| 2024-05-09 | 13.29 | 13.35 | 11.9 | 12 | -8.19% | 434,707 | 538,902,695 |
| 2024-05-08 | 12.78 | 13.19 | 12.71 | 13.07 | +1.87% | 132,851 | 173,307,033 |
| 2024-05-07 | 12.34 | 12.88 | 12.3 | 12.83 | +2.89% | 104,479 | 132,729,074 |
| 2024-05-06 | 12.38 | 12.54 | 11.78 | 12.47 | +0.89% | 188,648 | 229,934,308 |
| 2024-04-30 | 12.53 | 12.69 | 12.27 | 12.36 | -1.36% | 120,423 | 149,905,040 |
| 2024-04-29 | 13.11 | 13.14 | 12.07 | 12.53 | -4.35% | 257,712 | 320,515,204 |
| 2024-04-26 | 12.59 | 13.15 | 12.52 | 13.1 | +3.8% | 103,285 | 133,988,873 |
| 2024-04-25 | 12.83 | 13.01 | 12.54 | 12.62 | -2.85% | 81,086 | 103,244,718 |
| 2024-04-24 | 12.89 | 13.01 | 12.76 | 12.99 | +1.56% | 56,662 | 73,067,333 |
| 2024-04-23 | 12.82 | 13.05 | 12.7 | 12.79 | -0.85% | 62,454 | 80,231,650 |
| 2024-04-22 | 13.34 | 13.43 | 12.78 | 12.9 | -2.71% | 99,368 | 129,654,800 |
| 2024-04-19 | 12.92 | 13.3 | 12.8 | 13.26 | +2.16% | 119,703 | 156,383,122 |
| 2024-04-18 | 13.05 | 13.52 | 12.92 | 12.98 | 0% | 127,075 | 167,161,135 |
| 2024-04-17 | 12.05 | 13.05 | 12.05 | 12.98 | +9.44% | 154,320 | 195,371,063 |
| 2024-04-16 | 12.12 | 12.27 | 11.68 | 11.86 | -3.66% | 121,050 | 144,935,861 |
| 2024-04-15 | 13.08 | 13.16 | 12.12 | 12.31 | -6.32% | 166,575 | 209,314,365 |
| 2024-04-12 | 12.6 | 13.25 | 12.46 | 13.14 | +4.7% | 146,597 | 190,038,452 |
| 2024-04-11 | 12.45 | 12.7 | 12.43 | 12.55 | 0% | 58,452 | 73,627,162 |
| 2024-04-10 | 12.6 | 12.7 | 12.38 | 12.55 | -0.4% | 50,550 | 63,304,750 |
| 2024-04-09 | 12.41 | 12.77 | 12.37 | 12.6 | +0.88% | 60,044 | 75,306,645 |
| 2024-04-08 | 12.65 | 12.71 | 12.37 | 12.49 | -1.19% | 63,773 | 79,807,836 |
| 2024-04-03 | 12.77 | 12.87 | 12.51 | 12.64 | -0.55% | 70,262 | 88,999,624 |
| 2024-04-02 | 12.7 | 12.93 | 12.56 | 12.71 | +0.24% | 90,785 | 115,541,425 |
| 2024-04-01 | 12.1 | 12.68 | 12.04 | 12.68 | +5.4% | 130,325 | 161,490,524 |
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：