股票概览
10.52
+5.62%
+0.56
9.97
开盘价
10.77
最高价
9.95
最低价
116,962
成交量
数据更新至: 2024-06-28
技术指标
10.31
MA5 (5日均线)
10.58
MA10 (10日均线)
10.94
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 | 9.97 | 10.77 | 9.95 | 10.52 | +5.62% | 116,962 | 121,954,332 |
| 2024-06-27 | 10.3 | 10.35 | 9.96 | 9.96 | -3.95% | 69,017 | 69,653,936 |
| 2024-06-26 | 10.28 | 10.39 | 10.17 | 10.37 | +0.68% | 63,436 | 65,240,579 |
| 2024-06-25 | 10.37 | 10.49 | 10.11 | 10.3 | -1.15% | 83,293 | 85,755,155 |
| 2024-06-24 | 10.9 | 10.93 | 10.41 | 10.42 | -4.67% | 104,854 | 110,911,684 |
| 2024-06-21 | 10.82 | 11.11 | 10.75 | 10.93 | +1.02% | 89,202 | 97,476,291 |
| 2024-06-20 | 10.85 | 11.15 | 10.68 | 10.82 | -0.55% | 114,944 | 125,089,437 |
| 2024-06-19 | 11.05 | 11.06 | 10.78 | 10.88 | -1.63% | 110,413 | 120,411,949 |
| 2024-06-18 | 10.46 | 11.3 | 10.17 | 11.06 | +5.23% | 197,419 | 211,846,004 |
| 2024-06-17 | 10.84 | 10.98 | 10.45 | 10.51 | -3.13% | 105,061 | 111,732,619 |
| 2024-06-14 | 10.81 | 11.13 | 10.76 | 10.85 | -0.91% | 91,930 | 100,254,961 |
| 2024-06-13 | 10.8 | 11.23 | 10.78 | 10.95 | +0.55% | 104,381 | 114,679,197 |
| 2024-06-12 | 10.81 | 11.02 | 10.62 | 10.89 | -0.55% | 101,557 | 110,242,717 |
| 2024-06-11 | 11.1 | 11.1 | 10.73 | 10.95 | -1.35% | 70,491 | 76,491,323 |
| 2024-06-07 | 11.11 | 11.33 | 10.91 | 11.1 | +0.45% | 73,972 | 82,217,138 |
| 2024-06-06 | 11.35 | 11.65 | 11 | 11.05 | -3.32% | 138,297 | 154,998,023 |
| 2024-06-05 | 12.06 | 12.39 | 11.28 | 11.43 | -5.22% | 173,739 | 203,227,242 |
| 2024-06-04 | 11.74 | 12.17 | 11.6 | 12.06 | +1.77% | 97,600 | 116,751,742 |
| 2024-06-03 | 11.97 | 11.98 | 11.64 | 11.85 | -1.09% | 82,751 | 97,706,888 |
| 2024-05-31 | 11.98 | 12.09 | 11.6 | 11.98 | -0.17% | 153,118 | 181,001,390 |
| 2024-05-30 | 12.47 | 12.55 | 11.98 | 12 | -3.77% | 120,461 | 146,567,773 |
| 2024-05-29 | 12.13 | 12.77 | 11.86 | 12.47 | +2.72% | 174,000 | 215,781,702 |
| 2024-05-28 | 12.41 | 12.63 | 12.08 | 12.14 | -2.96% | 157,259 | 194,259,159 |
| 2024-05-27 | 12.55 | 12.81 | 12.14 | 12.51 | +1.96% | 244,790 | 304,583,319 |
| 2024-05-24 | 12.3 | 12.95 | 12.25 | 12.27 | +0.57% | 206,584 | 258,460,294 |
| 2024-05-23 | 12.59 | 12.75 | 12.11 | 12.2 | -3.56% | 180,504 | 223,266,539 |
| 2024-05-22 | 12.77 | 13.08 | 12.48 | 12.65 | -1.48% | 262,156 | 333,236,242 |
| 2024-05-21 | 12.8 | 13.17 | 12.52 | 12.84 | +2.97% | 383,395 | 492,642,715 |
| 2024-05-20 | 11.22 | 12.47 | 11.11 | 12.47 | +9.96% | 297,061 | 351,818,548 |
| 2024-05-17 | 11.6 | 11.79 | 11.15 | 11.34 | -2.74% | 218,443 | 249,994,685 |
| 2024-05-16 | 12.27 | 12.46 | 11.62 | 11.66 | -4.5% | 239,757 | 286,344,042 |
| 2024-05-15 | 12.2 | 12.67 | 12.05 | 12.21 | -2.01% | 255,171 | 313,348,706 |
| 2024-05-14 | 11.7 | 12.57 | 11.56 | 12.46 | +5.95% | 414,399 | 500,573,844 |
| 2024-05-13 | 10.82 | 11.91 | 10.62 | 11.76 | +8.59% | 375,333 | 434,315,941 |
| 2024-05-10 | 10.42 | 10.97 | 10.26 | 10.83 | +4.13% | 168,865 | 180,605,017 |
| 2024-05-09 | 10.62 | 10.83 | 10.37 | 10.4 | -1.98% | 150,557 | 159,022,686 |
| 2024-05-08 | 11.07 | 11.14 | 10.56 | 10.61 | -4.59% | 127,632 | 137,130,303 |
| 2024-05-07 | 11 | 11.52 | 10.97 | 11.12 | +1% | 151,181 | 169,749,989 |
| 2024-05-06 | 10.5 | 11.14 | 10.25 | 11.01 | +4.76% | 193,781 | 206,697,384 |
| 2024-04-30 | 11.18 | 11.6 | 10.25 | 10.51 | -5.82% | 326,516 | 352,867,007 |
| 2024-04-29 | 10.79 | 11.18 | 10.67 | 11.16 | +3.43% | 146,937 | 161,185,865 |
| 2024-04-26 | 10.68 | 10.84 | 10.29 | 10.79 | +1.51% | 108,210 | 114,606,413 |
| 2024-04-25 | 10.61 | 10.97 | 10.6 | 10.63 | +0.28% | 87,092 | 93,727,004 |
| 2024-04-24 | 10.49 | 10.7 | 10.37 | 10.6 | +1.24% | 74,864 | 78,588,629 |
| 2024-04-23 | 10.81 | 10.88 | 10.35 | 10.47 | -2.79% | 102,442 | 108,195,122 |
| 2024-04-22 | 10.8 | 11.09 | 10.67 | 10.77 | -0.83% | 110,075 | 119,784,292 |
| 2024-04-19 | 10.76 | 11.15 | 10.72 | 10.86 | -0.09% | 128,240 | 139,988,174 |
| 2024-04-18 | 10.6 | 11.27 | 10.49 | 10.87 | +2.55% | 180,300 | 198,083,207 |
| 2024-04-17 | 10.36 | 10.82 | 10.3 | 10.6 | +1.34% | 142,238 | 150,740,925 |
| 2024-04-16 | 10.3 | 10.87 | 9.88 | 10.46 | -0.19% | 199,515 | 207,437,651 |
| 2024-04-15 | 10.62 | 11.16 | 10.21 | 10.48 | -0.76% | 189,303 | 199,561,497 |
| 2024-04-12 | 10.12 | 10.62 | 10.03 | 10.56 | +4.45% | 188,642 | 195,776,102 |
| 2024-04-11 | 9.67 | 10.46 | 9.65 | 10.11 | +3.27% | 184,538 | 186,464,900 |
| 2024-04-10 | 10.05 | 10.28 | 9.65 | 9.79 | -3.74% | 193,107 | 190,440,429 |
| 2024-04-09 | 10.31 | 10.5 | 9.9 | 10.17 | -2.49% | 223,894 | 225,984,229 |
| 2024-04-08 | 11.01 | 11.01 | 10.43 | 10.43 | -2.89% | 159,117 | 169,158,717 |
| 2024-04-03 | 10.63 | 10.87 | 10.32 | 10.74 | +0.94% | 168,447 | 177,893,736 |
| 2024-04-02 | 10.89 | 10.95 | 10.43 | 10.64 | -2.03% | 150,376 | 159,765,460 |
| 2024-04-01 | 11 | 11.09 | 10.74 | 10.86 | -0.73% | 122,685 | 133,512,495 |
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：