股票概览
10.5
+1.84%
+0.19
10.2
开盘价
11
最高价
10.07
最低价
76,841
成交量
数据更新至: 2024-06-28
技术指标
10.67
MA5 (5日均线)
10.57
MA10 (10日均线)
9.71
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 | 10.2 | 11 | 10.07 | 10.5 | +1.84% | 76,841 | 81,479,429 |
| 2024-06-27 | 10.9 | 10.97 | 10.25 | 10.31 | -6.87% | 82,327 | 86,798,760 |
| 2024-06-26 | 10 | 11.17 | 9.67 | 11.07 | +6.54% | 111,756 | 118,079,231 |
| 2024-06-25 | 10.5 | 11.09 | 10.1 | 10.39 | -6.06% | 107,544 | 112,851,718 |
| 2024-06-24 | 10.29 | 12.25 | 10 | 11.06 | +8.33% | 155,044 | 174,456,994 |
| 2024-06-21 | 10.39 | 10.7 | 9.61 | 10.21 | -4.93% | 83,366 | 84,828,448 |
| 2024-06-20 | 10.47 | 11.95 | 10.37 | 10.74 | +3.37% | 126,838 | 140,840,359 |
| 2024-06-19 | 10.69 | 10.78 | 10.19 | 10.39 | -4.15% | 91,455 | 95,586,844 |
| 2024-06-18 | 9.96 | 11.45 | 9.95 | 10.84 | +6.48% | 113,049 | 121,973,899 |
| 2024-06-17 | 9.74 | 10.33 | 9.62 | 10.18 | +3.14% | 94,337 | 94,569,861 |
| 2024-06-14 | 10.96 | 11 | 9.72 | 9.87 | -4.73% | 133,497 | 136,405,862 |
| 2024-06-13 | 8.92 | 10.36 | 8.66 | 10.36 | +20.05% | 101,223 | 100,760,423 |
| 2024-06-12 | 8.49 | 8.73 | 8.48 | 8.63 | +2.01% | 21,832 | 18,827,063 |
| 2024-06-11 | 8.46 | 8.6 | 7.95 | 8.46 | +2.67% | 25,253 | 20,809,805 |
| 2024-06-07 | 7.95 | 8.45 | 7.95 | 8.24 | +4.7% | 23,267 | 19,125,359 |
| 2024-06-06 | 8.08 | 8.83 | 7.74 | 7.87 | -3.55% | 38,927 | 32,104,598 |
| 2024-06-05 | 8.35 | 8.36 | 8.1 | 8.16 | -3.55% | 16,185 | 13,335,851 |
| 2024-06-04 | 8.99 | 9 | 8.21 | 8.46 | -6% | 34,858 | 29,321,258 |
| 2024-06-03 | 9.48 | 9.6 | 8.93 | 9 | -3.85% | 20,573 | 18,909,171 |
| 2024-05-31 | 9.18 | 9.44 | 9.1 | 9.36 | +2.74% | 12,796 | 11,911,748 |
| 2024-05-30 | 9.01 | 9.17 | 8.9 | 9.11 | +0.33% | 9,403 | 8,515,984 |
| 2024-05-29 | 8.8 | 9.24 | 8.8 | 9.08 | +0.67% | 9,001 | 8,220,580 |
| 2024-05-28 | 9.21 | 9.36 | 8.95 | 9.02 | -3.01% | 12,515 | 11,431,061 |
| 2024-05-27 | 9.17 | 9.3 | 8.85 | 9.3 | +1.42% | 17,381 | 15,702,968 |
| 2024-05-24 | 9.47 | 9.47 | 9.12 | 9.17 | -1.61% | 10,730 | 9,933,984 |
| 2024-05-23 | 9.43 | 9.55 | 9.27 | 9.32 | -2.1% | 11,603 | 10,907,617 |
| 2024-05-22 | 9.36 | 9.54 | 9.36 | 9.52 | +1.17% | 11,464 | 10,840,212 |
| 2024-05-21 | 9.69 | 9.69 | 9.32 | 9.41 | -2.39% | 13,488 | 12,766,316 |
| 2024-05-20 | 9.68 | 9.79 | 9.52 | 9.64 | +0.63% | 12,354 | 11,924,406 |
| 2024-05-17 | 9.33 | 9.6 | 9.29 | 9.58 | +2.57% | 13,338 | 12,605,993 |
| 2024-05-16 | 9.02 | 9.45 | 9.01 | 9.34 | +3.55% | 11,405 | 10,661,590 |
| 2024-05-15 | 9.14 | 9.29 | 8.97 | 9.02 | -1.2% | 7,860 | 7,197,924 |
| 2024-05-14 | 9.1 | 9.26 | 9.03 | 9.13 | +2.01% | 10,804 | 9,865,516 |
| 2024-05-13 | 9.54 | 9.54 | 8.92 | 8.95 | -6.18% | 17,782 | 16,195,997 |
| 2024-05-10 | 9.85 | 9.85 | 9.42 | 9.54 | -2.35% | 9,623 | 9,184,415 |
| 2024-05-09 | 9.68 | 9.8 | 9.6 | 9.77 | +2.52% | 10,354 | 10,080,024 |
| 2024-05-08 | 9.99 | 9.99 | 9.45 | 9.53 | -3.15% | 11,187 | 10,774,593 |
| 2024-05-07 | 9.98 | 9.98 | 9.7 | 9.84 | +0.41% | 10,020 | 9,824,645 |
| 2024-05-06 | 9.57 | 9.88 | 9.48 | 9.8 | +3.48% | 14,899 | 14,564,205 |
| 2024-04-30 | 9.64 | 9.73 | 9.33 | 9.47 | -1.56% | 15,401 | 14,641,477 |
| 2024-04-29 | 9.06 | 9.64 | 9.06 | 9.62 | +4.57% | 18,974 | 17,907,594 |
| 2024-04-26 | 9.08 | 9.33 | 8.94 | 9.2 | +1.32% | 14,858 | 13,696,418 |
| 2024-04-25 | 9.03 | 9.25 | 9.02 | 9.08 | -0.44% | 12,581 | 11,480,336 |
| 2024-04-24 | 8.83 | 9.16 | 8.71 | 9.12 | +2.82% | 16,048 | 14,464,854 |
| 2024-04-23 | 8.41 | 8.92 | 8.14 | 8.87 | +5.47% | 25,756 | 22,299,704 |
| 2024-04-22 | 8.31 | 8.55 | 7.92 | 8.41 | +0.36% | 17,515 | 14,435,434 |
| 2024-04-19 | 8.67 | 8.68 | 8.29 | 8.38 | -3.23% | 17,129 | 14,367,494 |
| 2024-04-18 | 8.8 | 8.81 | 8.42 | 8.66 | -0.57% | 23,705 | 20,465,304 |
| 2024-04-17 | 7.63 | 8.87 | 7.63 | 8.71 | +15.52% | 30,025 | 25,513,845 |
| 2024-04-16 | 8.49 | 8.49 | 7.54 | 7.54 | -12.02% | 28,320 | 22,218,576 |
| 2024-04-15 | 9.54 | 9.63 | 8.45 | 8.57 | -11.01% | 29,028 | 25,802,189 |
| 2024-04-12 | 9.62 | 9.92 | 9.48 | 9.63 | -0.31% | 16,766 | 16,345,062 |
| 2024-04-11 | 9.69 | 9.95 | 9.58 | 9.66 | -1.23% | 12,293 | 12,014,220 |
| 2024-04-10 | 10.13 | 10.24 | 9.65 | 9.78 | -4.02% | 17,830 | 17,503,739 |
| 2024-04-09 | 10.13 | 10.29 | 9.96 | 10.19 | +0.59% | 13,467 | 13,659,514 |
| 2024-04-08 | 10.8 | 10.8 | 10.09 | 10.13 | -6.03% | 17,535 | 18,193,049 |
| 2024-04-03 | 10.86 | 11.02 | 10.62 | 10.78 | 0% | 18,865 | 20,330,883 |
| 2024-04-02 | 10.95 | 10.98 | 10.5 | 10.78 | -0.92% | 21,260 | 22,865,784 |
| 2024-04-01 | 10.64 | 10.9 | 10.51 | 10.88 | +3.62% | 18,588 | 19,939,436 |
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：