股票概览
9.57
-1.14%
-0.11
9.63
开盘价
9.76
最高价
9.54
最低价
37,694
成交量
数据更新至: 2024-06-28
技术指标
9.74
MA5 (5日均线)
9.69
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 | 9.63 | 9.76 | 9.54 | 9.57 | -1.14% | 37,694 | 36,379,882 |
| 2024-06-27 | 9.85 | 9.96 | 9.67 | 9.68 | -1.93% | 34,365 | 33,620,573 |
| 2024-06-26 | 9.8 | 9.89 | 9.65 | 9.87 | 0% | 43,930 | 43,057,327 |
| 2024-06-25 | 9.66 | 9.98 | 9.55 | 9.87 | +1.86% | 63,921 | 62,580,571 |
| 2024-06-24 | 9.78 | 10.12 | 9.45 | 9.69 | -2.22% | 69,519 | 67,524,799 |
| 2024-06-21 | 9.83 | 10.07 | 9.8 | 9.91 | 0% | 52,530 | 52,119,474 |
| 2024-06-20 | 9.68 | 10.02 | 9.66 | 9.91 | +1.23% | 81,611 | 80,362,112 |
| 2024-06-19 | 9.4 | 10.19 | 9.38 | 9.79 | +4.59% | 130,373 | 128,944,991 |
| 2024-06-18 | 9.21 | 9.37 | 9.18 | 9.36 | +1.63% | 35,021 | 32,501,618 |
| 2024-06-17 | 9.3 | 9.38 | 9.17 | 9.21 | -1.5% | 34,188 | 31,587,989 |
| 2024-06-14 | 9.12 | 9.45 | 9.09 | 9.35 | +1.41% | 40,897 | 38,066,710 |
| 2024-06-13 | 9.41 | 9.49 | 9.21 | 9.22 | -1.91% | 39,979 | 37,199,196 |
| 2024-06-12 | 9.3 | 9.44 | 9.26 | 9.4 | +0.64% | 34,550 | 32,352,233 |
| 2024-06-11 | 9.49 | 9.49 | 9.29 | 9.34 | -1.89% | 38,681 | 36,159,087 |
| 2024-06-07 | 9.25 | 9.57 | 9.25 | 9.52 | +3.14% | 55,113 | 51,852,306 |
| 2024-06-06 | 9.9 | 9.96 | 9.22 | 9.23 | -8.16% | 86,146 | 81,593,220 |
| 2024-06-05 | 10.29 | 10.32 | 10.05 | 10.05 | -2.99% | 45,637 | 46,349,542 |
| 2024-06-04 | 10.27 | 10.45 | 10.04 | 10.36 | +0.48% | 61,634 | 63,399,409 |
| 2024-06-03 | 10.49 | 10.5 | 10.21 | 10.31 | -1.9% | 45,129 | 46,592,226 |
| 2024-05-31 | 10.41 | 10.53 | 10.38 | 10.51 | +0.96% | 45,563 | 47,717,412 |
| 2024-05-30 | 10.56 | 10.56 | 10.35 | 10.41 | -2.07% | 55,291 | 57,655,484 |
| 2024-05-29 | 10.44 | 10.82 | 10.44 | 10.63 | +1.82% | 74,943 | 80,023,796 |
| 2024-05-28 | 10.81 | 10.89 | 10.44 | 10.44 | -2.97% | 73,288 | 77,450,032 |
| 2024-05-27 | 10.81 | 10.86 | 10.46 | 10.76 | -0.46% | 90,675 | 96,112,532 |
| 2024-05-24 | 11.21 | 11.26 | 10.74 | 10.81 | -4.51% | 99,272 | 108,560,070 |
| 2024-05-23 | 11.56 | 11.7 | 11.11 | 11.32 | -3.58% | 168,204 | 191,239,791 |
| 2024-05-22 | 11.71 | 12.23 | 11.66 | 11.74 | +0.26% | 218,826 | 261,204,008 |
| 2024-05-21 | 11.6 | 11.85 | 11.57 | 11.71 | +0.17% | 123,798 | 145,339,384 |
| 2024-05-20 | 11.9 | 11.99 | 11.63 | 11.69 | -4.1% | 206,110 | 242,258,110 |
| 2024-05-17 | 11.5 | 12.37 | 11.22 | 12.19 | +6.74% | 322,523 | 378,076,390 |
| 2024-05-16 | 11.08 | 11.52 | 11.08 | 11.42 | +3.35% | 195,975 | 222,641,081 |
| 2024-05-15 | 10.94 | 11.29 | 10.84 | 11.05 | +1.01% | 109,199 | 121,287,639 |
| 2024-05-14 | 10.89 | 11.04 | 10.82 | 10.94 | -0.18% | 55,238 | 60,302,622 |
| 2024-05-13 | 11.06 | 11.06 | 10.8 | 10.96 | -2.32% | 79,141 | 86,549,380 |
| 2024-05-10 | 10.85 | 11.32 | 10.78 | 11.22 | +3.89% | 151,040 | 167,328,728 |
| 2024-05-09 | 10.72 | 10.97 | 10.72 | 10.8 | +0.93% | 59,249 | 64,181,700 |
| 2024-05-08 | 11.03 | 11.06 | 10.7 | 10.7 | -4.38% | 81,977 | 88,936,305 |
| 2024-05-07 | 11.2 | 11.37 | 11.01 | 11.19 | +0.45% | 106,640 | 119,260,373 |
| 2024-05-06 | 11.39 | 11.6 | 11.09 | 11.14 | +0.72% | 120,100 | 135,114,157 |
| 2024-04-30 | 11.21 | 11.29 | 10.92 | 11.06 | -2.56% | 110,794 | 122,535,356 |
| 2024-04-29 | 10.54 | 11.43 | 10.49 | 11.35 | +6.07% | 189,390 | 210,587,544 |
| 2024-04-26 | 10.52 | 10.74 | 10.24 | 10.7 | -0.47% | 108,453 | 113,673,169 |
| 2024-04-25 | 10.75 | 10.93 | 10.66 | 10.75 | +0.47% | 63,384 | 68,445,153 |
| 2024-04-24 | 10.6 | 10.82 | 10.34 | 10.7 | +0.38% | 68,928 | 73,013,502 |
| 2024-04-23 | 10.69 | 10.76 | 10.6 | 10.66 | -0.37% | 46,421 | 49,590,102 |
| 2024-04-22 | 10.49 | 10.75 | 10.4 | 10.7 | +2% | 74,328 | 78,754,819 |
| 2024-04-19 | 10.46 | 10.55 | 10.33 | 10.49 | +0.38% | 56,411 | 59,140,287 |
| 2024-04-18 | 10.64 | 10.65 | 10.45 | 10.45 | -1.79% | 63,935 | 67,369,957 |
| 2024-04-17 | 10.31 | 10.68 | 10.31 | 10.64 | +3.2% | 72,659 | 76,868,491 |
| 2024-04-16 | 10.61 | 10.73 | 10.16 | 10.31 | -4.27% | 83,809 | 86,981,273 |
| 2024-04-15 | 10.85 | 11.04 | 10.5 | 10.77 | -0.65% | 75,728 | 81,619,794 |
| 2024-04-12 | 11.06 | 11.12 | 10.76 | 10.84 | -2.08% | 57,578 | 63,109,801 |
| 2024-04-11 | 10.96 | 11.2 | 10.89 | 11.07 | -0.27% | 52,949 | 58,601,386 |
| 2024-04-10 | 11.53 | 11.53 | 10.96 | 11.1 | -4.23% | 95,399 | 106,748,248 |
| 2024-04-09 | 11.33 | 11.62 | 11.29 | 11.59 | +1.93% | 65,530 | 75,092,976 |
| 2024-04-08 | 11.85 | 11.85 | 11.36 | 11.37 | -4.45% | 105,503 | 121,795,674 |
| 2024-04-03 | 12.11 | 12.13 | 11.82 | 11.9 | -2.38% | 109,175 | 130,418,083 |
| 2024-04-02 | 12.27 | 12.45 | 12.06 | 12.19 | -1.3% | 125,046 | 153,043,234 |
| 2024-04-01 | 12.26 | 12.42 | 12.07 | 12.35 | -0.4% | 152,862 | 187,101,720 |
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：