股票概览
10
+0.4%
+0.04
10.05
开盘价
10.25
最高价
9.87
最低价
24,981
成交量
数据更新至: 2024-06-28
技术指标
9.99
MA5 (5日均线)
10.19
MA10 (10日均线)
9.98
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 | 10.05 | 10.25 | 9.87 | 10 | +0.4% | 24,981 | 25,202,633 |
| 2024-06-27 | 10.15 | 10.33 | 9.94 | 9.96 | -2.92% | 25,158 | 25,507,365 |
| 2024-06-26 | 9.73 | 10.26 | 9.63 | 10.26 | +5.45% | 30,460 | 30,500,039 |
| 2024-06-25 | 10.22 | 10.22 | 9.6 | 9.73 | -2.7% | 30,734 | 30,181,102 |
| 2024-06-24 | 10.6 | 10.7 | 9.92 | 10 | -5.84% | 50,610 | 52,143,236 |
| 2024-06-21 | 10.53 | 10.9 | 10.11 | 10.62 | +0.47% | 53,912 | 56,711,572 |
| 2024-06-20 | 10.17 | 10.98 | 10.17 | 10.57 | +3.02% | 72,056 | 77,007,554 |
| 2024-06-19 | 10.23 | 10.38 | 9.98 | 10.26 | +0.29% | 32,032 | 32,553,807 |
| 2024-06-18 | 10.16 | 10.36 | 10.08 | 10.23 | -0.2% | 33,048 | 33,789,963 |
| 2024-06-17 | 10.25 | 10.4 | 10.05 | 10.25 | -0.19% | 29,089 | 29,809,434 |
| 2024-06-14 | 10.14 | 10.41 | 10.14 | 10.27 | -0.29% | 35,986 | 36,981,837 |
| 2024-06-13 | 9.77 | 10.69 | 9.75 | 10.3 | +5.86% | 70,930 | 72,957,066 |
| 2024-06-12 | 9.63 | 9.92 | 9.57 | 9.73 | +1.46% | 30,168 | 29,523,073 |
| 2024-06-11 | 9.3 | 9.63 | 8.95 | 9.59 | +4.81% | 34,967 | 32,693,031 |
| 2024-06-07 | 8.98 | 9.4 | 8.98 | 9.15 | +2.01% | 25,916 | 23,782,317 |
| 2024-06-06 | 9.48 | 9.78 | 8.97 | 8.97 | -5.58% | 33,138 | 30,848,271 |
| 2024-06-05 | 9.65 | 9.89 | 9.47 | 9.5 | -2.36% | 30,186 | 29,278,000 |
| 2024-06-04 | 10.11 | 10.17 | 9.38 | 9.73 | -4.61% | 45,254 | 43,894,798 |
| 2024-06-03 | 10.14 | 10.49 | 10.04 | 10.2 | -0.1% | 57,976 | 59,537,002 |
| 2024-05-31 | 9.8 | 10.39 | 9.68 | 10.21 | +4.83% | 54,667 | 54,981,712 |
| 2024-05-30 | 9.35 | 9.91 | 9.23 | 9.74 | +3.07% | 39,204 | 37,869,282 |
| 2024-05-29 | 9.51 | 9.66 | 9.35 | 9.45 | 0% | 20,825 | 19,784,304 |
| 2024-05-28 | 9.35 | 9.88 | 9.19 | 9.45 | +2.61% | 47,153 | 45,446,524 |
| 2024-05-27 | 9.04 | 9.21 | 8.71 | 9.21 | +1.88% | 20,580 | 18,410,543 |
| 2024-05-24 | 9.31 | 9.4 | 9.01 | 9.04 | -2.8% | 13,066 | 12,030,459 |
| 2024-05-23 | 9.24 | 9.53 | 9.22 | 9.3 | -0.64% | 17,174 | 16,079,893 |
| 2024-05-22 | 9.17 | 9.42 | 9.09 | 9.36 | +1.96% | 16,455 | 15,236,459 |
| 2024-05-21 | 9.4 | 9.48 | 9.14 | 9.18 | -3.06% | 17,557 | 16,281,664 |
| 2024-05-20 | 9.34 | 9.57 | 9.34 | 9.47 | +0.64% | 21,862 | 20,630,130 |
| 2024-05-17 | 9.28 | 9.5 | 9.2 | 9.41 | +1.62% | 13,967 | 13,101,130 |
| 2024-05-16 | 9.22 | 9.42 | 9.2 | 9.26 | +0.43% | 10,366 | 9,656,159 |
| 2024-05-15 | 9.35 | 9.45 | 9.19 | 9.22 | -1.18% | 8,987 | 8,358,344 |
| 2024-05-14 | 9.42 | 9.56 | 9.32 | 9.33 | -1.48% | 13,425 | 12,596,088 |
| 2024-05-13 | 9.82 | 9.86 | 9.34 | 9.47 | -4.05% | 26,064 | 24,736,498 |
| 2024-05-10 | 10.14 | 10.28 | 9.86 | 9.87 | -2.66% | 13,754 | 13,687,812 |
| 2024-05-09 | 10.05 | 10.25 | 10.05 | 10.14 | +1.91% | 14,844 | 15,076,789 |
| 2024-05-08 | 10.13 | 10.19 | 9.92 | 9.95 | -1.19% | 17,432 | 17,489,133 |
| 2024-05-07 | 9.84 | 10.18 | 9.73 | 10.07 | +2.13% | 24,502 | 24,524,843 |
| 2024-05-06 | 9.4 | 10.05 | 9.4 | 9.86 | +6.59% | 32,939 | 32,029,974 |
| 2024-04-30 | 9.47 | 9.64 | 9.09 | 9.25 | -1.49% | 17,757 | 16,461,398 |
| 2024-04-29 | 9.04 | 9.4 | 8.85 | 9.39 | +4.92% | 24,638 | 22,755,697 |
| 2024-04-26 | 8.73 | 8.98 | 8.68 | 8.95 | +2.52% | 16,412 | 14,560,164 |
| 2024-04-25 | 8.71 | 8.92 | 8.69 | 8.73 | +0.23% | 12,127 | 10,677,477 |
| 2024-04-24 | 8.51 | 8.74 | 8.49 | 8.71 | +2.23% | 12,228 | 10,604,353 |
| 2024-04-23 | 8.36 | 8.6 | 8.36 | 8.52 | +1.91% | 10,152 | 8,629,380 |
| 2024-04-22 | 8.42 | 8.48 | 8.07 | 8.36 | -0.36% | 11,199 | 9,299,871 |
| 2024-04-19 | 8.64 | 8.69 | 8.31 | 8.39 | -3.34% | 16,209 | 13,706,107 |
| 2024-04-18 | 8.83 | 8.83 | 8.5 | 8.68 | -0.57% | 15,048 | 13,038,647 |
| 2024-04-17 | 8.21 | 8.73 | 8.21 | 8.73 | +7.78% | 23,032 | 19,758,635 |
| 2024-04-16 | 8.85 | 8.96 | 8.07 | 8.1 | -8.47% | 24,214 | 20,050,424 |
| 2024-04-15 | 9.31 | 9.39 | 8.75 | 8.85 | -5.25% | 19,599 | 17,559,901 |
| 2024-04-12 | 9.44 | 9.54 | 9.31 | 9.34 | -1.06% | 10,056 | 9,476,653 |
| 2024-04-11 | 9.46 | 9.6 | 9.33 | 9.44 | 0% | 10,488 | 9,958,585 |
| 2024-04-10 | 9.83 | 9.83 | 9.35 | 9.44 | -3.77% | 14,305 | 13,608,346 |
| 2024-04-09 | 9.57 | 9.85 | 9.55 | 9.81 | +2.51% | 10,998 | 10,682,409 |
| 2024-04-08 | 10 | 10 | 9.57 | 9.57 | -4.68% | 15,468 | 15,098,634 |
| 2024-04-03 | 10.23 | 10.26 | 9.98 | 10.04 | -1.76% | 17,283 | 17,459,995 |
| 2024-04-02 | 10.36 | 10.36 | 10.12 | 10.22 | -1.26% | 13,517 | 13,819,037 |
| 2024-04-01 | 10.11 | 10.39 | 10.11 | 10.35 | +2.17% | 17,873 | 18,392,914 |
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：