股票概览
10.21
+3.97%
+0.39
9.82
开盘价
10.22
最高价
9.76
最低价
26,178
成交量
数据更新至: 2024-06-28
技术指标
9.77
MA5 (5日均线)
9.74
MA10 (10日均线)
9.58
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 | 9.82 | 10.22 | 9.76 | 10.21 | +3.97% | 26,178 | 26,298,096 |
| 2024-06-27 | 9.86 | 10.08 | 9.75 | 9.82 | -0.61% | 19,298 | 19,140,189 |
| 2024-06-26 | 9.51 | 9.95 | 9.27 | 9.88 | +4.11% | 19,139 | 18,560,808 |
| 2024-06-25 | 9.36 | 9.75 | 9.34 | 9.49 | +0.53% | 17,369 | 16,530,923 |
| 2024-06-24 | 10.1 | 10.13 | 9.41 | 9.44 | -5.98% | 28,590 | 27,879,617 |
| 2024-06-21 | 9.83 | 10.2 | 9.66 | 10.04 | +1.11% | 29,402 | 29,385,824 |
| 2024-06-20 | 9.7 | 10.34 | 9.51 | 9.93 | +3.44% | 50,292 | 50,405,842 |
| 2024-06-19 | 9.58 | 9.74 | 9.38 | 9.6 | +0.52% | 21,588 | 20,597,578 |
| 2024-06-18 | 9.33 | 9.57 | 9.25 | 9.55 | +1.27% | 23,227 | 21,919,277 |
| 2024-06-17 | 9.36 | 9.64 | 9.06 | 9.43 | -4.84% | 47,308 | 44,488,079 |
| 2024-06-14 | 9.87 | 11.32 | 9.57 | 9.91 | +2.69% | 68,040 | 69,590,137 |
| 2024-06-13 | 9.18 | 9.71 | 9.03 | 9.65 | +5.35% | 24,924 | 23,442,232 |
| 2024-06-12 | 8.91 | 9.24 | 8.91 | 9.16 | +2% | 11,576 | 10,572,996 |
| 2024-06-11 | 9.04 | 9.04 | 8.73 | 8.98 | -0.66% | 15,725 | 13,939,800 |
| 2024-06-07 | 8.71 | 9.1 | 8.71 | 9.04 | +5.12% | 18,018 | 16,067,991 |
| 2024-06-06 | 9.19 | 9.24 | 8.56 | 8.6 | -6.83% | 19,777 | 17,486,659 |
| 2024-06-05 | 9.41 | 9.45 | 9.13 | 9.23 | -2.53% | 16,253 | 15,037,320 |
| 2024-06-04 | 9.8 | 9.81 | 9.16 | 9.47 | -4.44% | 24,293 | 22,871,202 |
| 2024-06-03 | 10.25 | 10.33 | 9.75 | 9.91 | -3.41% | 24,222 | 24,091,290 |
| 2024-05-31 | 9.95 | 10.3 | 9.93 | 10.26 | +2.4% | 15,734 | 15,990,276 |
| 2024-05-30 | 10.14 | 10.14 | 9.9 | 10.02 | +0.1% | 17,898 | 17,886,295 |
| 2024-05-29 | 9.99 | 10.27 | 9.99 | 10.01 | -1.18% | 17,805 | 18,041,671 |
| 2024-05-28 | 10.08 | 10.26 | 9.92 | 10.13 | +0.1% | 20,019 | 20,284,359 |
| 2024-05-27 | 9.95 | 10.47 | 9.81 | 10.12 | +1.91% | 22,529 | 22,771,933 |
| 2024-05-24 | 9.97 | 10.37 | 9.92 | 9.93 | -0.4% | 16,040 | 16,191,049 |
| 2024-05-23 | 10.2 | 10.21 | 9.93 | 9.97 | -2.54% | 11,997 | 12,059,221 |
| 2024-05-22 | 10.18 | 10.29 | 10.08 | 10.23 | +0.49% | 12,278 | 12,509,202 |
| 2024-05-21 | 10.36 | 10.45 | 10.13 | 10.18 | -2.49% | 10,997 | 11,239,602 |
| 2024-05-20 | 10.48 | 10.58 | 10.34 | 10.44 | -0.38% | 11,434 | 11,952,811 |
| 2024-05-17 | 10.44 | 10.56 | 10.33 | 10.48 | +0.29% | 16,734 | 17,510,290 |
| 2024-05-16 | 10.27 | 10.51 | 10.27 | 10.45 | +1.75% | 13,796 | 14,396,258 |
| 2024-05-15 | 10.34 | 10.52 | 10.21 | 10.27 | -1.25% | 12,674 | 13,145,193 |
| 2024-05-14 | 10 | 10.41 | 10 | 10.4 | +3.28% | 17,784 | 18,301,988 |
| 2024-05-13 | 10.29 | 10.29 | 9.9 | 10.07 | -2.04% | 19,413 | 19,619,445 |
| 2024-05-10 | 10.49 | 10.52 | 10.21 | 10.28 | -2% | 13,391 | 13,830,564 |
| 2024-05-09 | 10.26 | 10.5 | 10.26 | 10.49 | +2.74% | 19,637 | 20,459,759 |
| 2024-05-08 | 10.3 | 10.45 | 10.17 | 10.21 | -1.16% | 16,575 | 17,051,023 |
| 2024-05-07 | 10.28 | 10.36 | 10.12 | 10.33 | +0.49% | 21,362 | 21,976,118 |
| 2024-05-06 | 10.3 | 10.5 | 10.2 | 10.28 | -0.19% | 33,478 | 34,410,351 |
| 2024-04-30 | 10.63 | 10.79 | 10 | 10.3 | -6.02% | 37,132 | 38,353,985 |
| 2024-04-29 | 10.28 | 10.96 | 10.21 | 10.96 | +6.82% | 19,772 | 21,147,853 |
| 2024-04-26 | 9.97 | 10.3 | 9.76 | 10.26 | +3.74% | 17,398 | 17,562,266 |
| 2024-04-25 | 9.7 | 9.99 | 9.55 | 9.89 | +3.13% | 16,424 | 16,135,406 |
| 2024-04-24 | 9.29 | 9.72 | 9.29 | 9.59 | +3.34% | 14,945 | 14,282,723 |
| 2024-04-23 | 8.95 | 9.39 | 8.82 | 9.28 | +3.23% | 18,018 | 16,646,955 |
| 2024-04-22 | 9.08 | 9.12 | 8.6 | 8.99 | -0.55% | 14,791 | 13,200,581 |
| 2024-04-19 | 9.17 | 9.17 | 8.88 | 9.04 | -1.42% | 13,646 | 12,309,365 |
| 2024-04-18 | 9.45 | 9.6 | 9 | 9.17 | -2.45% | 24,829 | 22,952,030 |
| 2024-04-17 | 8.52 | 9.44 | 8.52 | 9.4 | +12.98% | 27,763 | 25,403,591 |
| 2024-04-16 | 8.99 | 8.99 | 8.3 | 8.32 | -8.07% | 40,068 | 34,382,345 |
| 2024-04-15 | 9.98 | 10.18 | 8.92 | 9.05 | -10.31% | 39,887 | 37,171,980 |
| 2024-04-12 | 10.16 | 10.48 | 10 | 10.09 | -0.59% | 18,736 | 19,180,923 |
| 2024-04-11 | 10.11 | 10.37 | 9.93 | 10.15 | -0.1% | 12,784 | 13,041,725 |
| 2024-04-10 | 10.45 | 10.47 | 10.02 | 10.16 | -2.78% | 15,400 | 15,714,725 |
| 2024-04-09 | 10.28 | 10.54 | 10.23 | 10.45 | +1.36% | 15,882 | 16,511,548 |
| 2024-04-08 | 10.9 | 10.97 | 10.22 | 10.31 | -5.67% | 24,181 | 25,435,600 |
| 2024-04-03 | 11.24 | 11.3 | 10.83 | 10.93 | -2.84% | 21,720 | 23,828,999 |
| 2024-04-02 | 11.18 | 11.32 | 11.08 | 11.25 | +0.63% | 15,779 | 17,692,445 |
| 2024-04-01 | 10.98 | 11.23 | 10.9 | 11.18 | +2.95% | 19,394 | 21,502,935 |
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：