股票概览
9.96
-0.5%
-0.05
9.93
开盘价
10.21
最高价
9.92
最低价
11,961
成交量
数据更新至: 2024-06-28
技术指标
9.95
MA5 (5日均线)
10.10
MA10 (10日均线)
10.32
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 | 9.93 | 10.21 | 9.92 | 9.96 | -0.5% | 11,961 | 12,062,906 |
| 2024-06-27 | 10.2 | 10.41 | 9.9 | 10.01 | -1.86% | 14,023 | 14,248,777 |
| 2024-06-26 | 9.88 | 10.22 | 9.73 | 10.2 | +3.98% | 13,008 | 13,006,261 |
| 2024-06-25 | 10.2 | 10.2 | 9.76 | 9.81 | +0.31% | 12,969 | 12,824,885 |
| 2024-06-24 | 10.18 | 10.18 | 9.72 | 9.78 | -4.49% | 15,808 | 15,665,861 |
| 2024-06-21 | 10.43 | 10.65 | 10.17 | 10.24 | -1.63% | 14,450 | 14,973,212 |
| 2024-06-20 | 10.26 | 10.62 | 10.21 | 10.41 | +1.56% | 22,176 | 23,183,042 |
| 2024-06-19 | 10.22 | 10.42 | 10.1 | 10.25 | +0.29% | 11,021 | 11,299,430 |
| 2024-06-18 | 10.1 | 10.27 | 10.03 | 10.22 | +0.59% | 11,178 | 11,372,214 |
| 2024-06-17 | 10.57 | 10.57 | 10.05 | 10.16 | -2.87% | 17,159 | 17,531,709 |
| 2024-06-14 | 10.55 | 10.57 | 10.37 | 10.46 | -0.85% | 11,421 | 11,935,181 |
| 2024-06-13 | 10.44 | 10.66 | 10.26 | 10.55 | +0.86% | 14,808 | 15,521,240 |
| 2024-06-12 | 10.2 | 10.58 | 10.15 | 10.46 | +2.55% | 12,233 | 12,758,732 |
| 2024-06-11 | 10.22 | 10.36 | 9.87 | 10.2 | +0.2% | 16,019 | 16,155,635 |
| 2024-06-07 | 9.82 | 10.3 | 9.82 | 10.18 | +4.2% | 19,227 | 19,493,419 |
| 2024-06-06 | 10.42 | 10.6 | 9.66 | 9.77 | -6.77% | 24,536 | 24,488,322 |
| 2024-06-05 | 10.66 | 10.68 | 10.35 | 10.48 | -1.69% | 14,081 | 14,790,854 |
| 2024-06-04 | 11.09 | 11.09 | 10.53 | 10.66 | -4.05% | 18,165 | 19,409,325 |
| 2024-06-03 | 11.58 | 11.63 | 11 | 11.11 | -3.98% | 18,220 | 20,582,964 |
| 2024-05-31 | 11.38 | 11.68 | 11.32 | 11.57 | +1.94% | 11,742 | 13,485,054 |
| 2024-05-30 | 11.49 | 11.51 | 11.24 | 11.35 | -0.44% | 9,952 | 11,299,353 |
| 2024-05-29 | 11.5 | 11.63 | 11.36 | 11.4 | 0% | 7,999 | 9,169,388 |
| 2024-05-28 | 11.52 | 11.6 | 11.3 | 11.4 | -1.13% | 14,788 | 16,929,304 |
| 2024-05-27 | 11.56 | 11.7 | 11.33 | 11.53 | -0.26% | 13,220 | 15,144,347 |
| 2024-05-24 | 11.6 | 11.77 | 11.48 | 11.56 | +0.61% | 16,302 | 18,989,583 |
| 2024-05-23 | 11.7 | 11.86 | 11.45 | 11.49 | -3.04% | 14,735 | 17,101,630 |
| 2024-05-22 | 11.87 | 12.1 | 11.78 | 11.85 | -0.25% | 14,143 | 16,822,286 |
| 2024-05-21 | 12.18 | 12.19 | 11.77 | 11.88 | -2.54% | 19,040 | 22,637,833 |
| 2024-05-20 | 12.05 | 12.28 | 11.97 | 12.19 | +1.67% | 24,784 | 30,085,294 |
| 2024-05-17 | 11.87 | 11.99 | 11.64 | 11.99 | +1.35% | 19,562 | 23,262,781 |
| 2024-05-16 | 11.88 | 11.98 | 11.75 | 11.83 | +0.51% | 17,296 | 20,562,343 |
| 2024-05-15 | 12.09 | 12.09 | 11.68 | 11.77 | -2.16% | 19,896 | 23,591,192 |
| 2024-05-14 | 12.07 | 12.22 | 11.95 | 12.03 | -0.17% | 20,956 | 25,334,169 |
| 2024-05-13 | 12.43 | 12.6 | 11.9 | 12.05 | -4.97% | 39,046 | 47,720,125 |
| 2024-05-10 | 13.26 | 13.42 | 12.63 | 12.68 | -6% | 45,873 | 59,415,185 |
| 2024-05-09 | 12.85 | 13.72 | 12.42 | 13.49 | +4.33% | 48,520 | 64,053,900 |
| 2024-05-08 | 12.49 | 13.22 | 12.3 | 12.93 | +3.69% | 44,499 | 57,051,143 |
| 2024-05-07 | 12.15 | 12.56 | 11.99 | 12.47 | +4.09% | 28,443 | 34,888,352 |
| 2024-05-06 | 12.06 | 12.15 | 11.82 | 11.98 | +0.42% | 22,689 | 27,100,002 |
| 2024-04-30 | 11.63 | 12.03 | 11.5 | 11.93 | +2.05% | 21,682 | 25,554,710 |
| 2024-04-29 | 11.05 | 11.73 | 11 | 11.69 | +4.47% | 26,598 | 30,285,684 |
| 2024-04-26 | 10.71 | 11.19 | 10.71 | 11.19 | +2.94% | 21,955 | 24,222,978 |
| 2024-04-25 | 10.57 | 10.87 | 10.57 | 10.87 | +2.64% | 17,806 | 19,200,442 |
| 2024-04-24 | 10.46 | 10.61 | 10.25 | 10.59 | +1.53% | 22,282 | 23,339,481 |
| 2024-04-23 | 10.7 | 10.78 | 10.27 | 10.43 | -5.18% | 32,415 | 33,932,639 |
| 2024-04-22 | 9.9 | 11.33 | 9.73 | 11 | +12.24% | 37,153 | 39,592,062 |
| 2024-04-19 | 9.9 | 10.04 | 9.74 | 9.8 | -2.2% | 12,439 | 12,248,508 |
| 2024-04-18 | 10.19 | 10.21 | 9.86 | 10.02 | -0.89% | 16,005 | 16,098,487 |
| 2024-04-17 | 9.22 | 10.18 | 9.18 | 10.11 | +11.22% | 28,250 | 27,941,862 |
| 2024-04-16 | 10.13 | 10.13 | 9.01 | 9.09 | -10.53% | 29,977 | 28,010,695 |
| 2024-04-15 | 11 | 11.1 | 9.9 | 10.16 | -8.22% | 24,858 | 25,909,667 |
| 2024-04-12 | 11.27 | 11.48 | 11.03 | 11.07 | -2.21% | 11,375 | 12,725,235 |
| 2024-04-11 | 11.4 | 11.68 | 11.3 | 11.32 | -0.61% | 9,973 | 11,423,192 |
| 2024-04-10 | 11.76 | 11.78 | 11.32 | 11.39 | -3.39% | 11,257 | 12,941,382 |
| 2024-04-09 | 11.46 | 11.82 | 11.37 | 11.79 | +2.79% | 12,924 | 15,002,225 |
| 2024-04-08 | 12.2 | 12.25 | 11.4 | 11.47 | -5.98% | 16,038 | 18,790,868 |
| 2024-04-03 | 12.18 | 12.3 | 11.99 | 12.2 | +0.16% | 11,148 | 13,516,791 |
| 2024-04-02 | 12.06 | 12.23 | 11.99 | 12.18 | +0.91% | 12,938 | 15,707,032 |
| 2024-04-01 | 11.96 | 12.08 | 11.78 | 12.07 | +1.43% | 15,063 | 18,011,283 |
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：