股票概览
9.63
+0.21%
+0.02
9.56
开盘价
9.74
最高价
9.56
最低价
40,653
成交量
数据更新至: 2024-06-28
技术指标
9.71
MA5 (5日均线)
9.73
MA10 (10日均线)
9.87
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 | 9.56 | 9.74 | 9.56 | 9.63 | +0.21% | 40,653 | 39,312,850 |
| 2024-06-27 | 9.69 | 9.82 | 9.58 | 9.61 | -1.54% | 54,644 | 52,948,947 |
| 2024-06-26 | 9.99 | 9.99 | 9.63 | 9.76 | -3.37% | 139,974 | 137,117,145 |
| 2024-06-25 | 9.5 | 10.38 | 9.41 | 10.1 | +6.99% | 148,851 | 151,745,531 |
| 2024-06-24 | 9.67 | 9.73 | 9.4 | 9.44 | -2.38% | 25,782 | 24,551,953 |
| 2024-06-21 | 9.55 | 9.78 | 9.52 | 9.67 | +0.83% | 16,726 | 16,195,542 |
| 2024-06-20 | 9.77 | 9.89 | 9.59 | 9.59 | -2.44% | 26,379 | 25,646,023 |
| 2024-06-19 | 9.86 | 9.87 | 9.76 | 9.83 | -0.1% | 10,707 | 10,517,632 |
| 2024-06-18 | 9.83 | 9.88 | 9.79 | 9.84 | +0.51% | 18,762 | 18,446,973 |
| 2024-06-17 | 9.75 | 9.86 | 9.73 | 9.79 | -0.41% | 19,187 | 18,799,951 |
| 2024-06-14 | 9.73 | 9.86 | 9.72 | 9.83 | +0.2% | 22,777 | 22,308,517 |
| 2024-06-13 | 10.05 | 10.07 | 9.8 | 9.81 | -2.68% | 36,066 | 35,749,414 |
| 2024-06-12 | 9.99 | 10.25 | 9.96 | 10.08 | +1% | 38,724 | 39,081,939 |
| 2024-06-11 | 9.82 | 10 | 9.73 | 9.98 | +0.91% | 22,988 | 22,776,464 |
| 2024-06-07 | 9.77 | 9.89 | 9.73 | 9.89 | +1.64% | 26,128 | 25,641,756 |
| 2024-06-06 | 9.98 | 10.04 | 9.65 | 9.73 | -2.7% | 44,693 | 43,768,368 |
| 2024-06-05 | 10.18 | 10.18 | 9.98 | 10 | -1.67% | 32,292 | 32,515,361 |
| 2024-06-04 | 10.11 | 10.21 | 10.06 | 10.17 | 0% | 24,538 | 24,898,756 |
| 2024-06-03 | 10.31 | 10.38 | 10.11 | 10.17 | -2.4% | 38,936 | 39,851,005 |
| 2024-05-31 | 10.35 | 10.44 | 10.3 | 10.42 | +1.07% | 24,262 | 25,195,968 |
| 2024-05-30 | 10.33 | 10.42 | 10.24 | 10.31 | -0.19% | 24,913 | 25,716,183 |
| 2024-05-29 | 10.3 | 10.37 | 10.22 | 10.33 | -2.27% | 27,962 | 28,808,868 |
| 2024-05-28 | 10.68 | 10.72 | 10.53 | 10.57 | -1.58% | 38,211 | 40,547,643 |
| 2024-05-27 | 10.78 | 10.92 | 10.57 | 10.74 | -0.09% | 44,568 | 47,753,970 |
| 2024-05-24 | 10.74 | 10.86 | 10.68 | 10.75 | 0% | 48,270 | 52,067,846 |
| 2024-05-23 | 10.9 | 11.05 | 10.63 | 10.75 | -3.85% | 110,469 | 119,138,576 |
| 2024-05-22 | 11.39 | 11.58 | 10.98 | 11.18 | -0.27% | 173,628 | 195,754,215 |
| 2024-05-21 | 11.02 | 11.72 | 10.81 | 11.21 | +2.28% | 120,476 | 135,436,542 |
| 2024-05-20 | 10.95 | 11.04 | 10.9 | 10.96 | -0.18% | 26,736 | 29,340,885 |
| 2024-05-17 | 10.96 | 11.03 | 10.85 | 10.98 | -0.09% | 31,341 | 34,258,954 |
| 2024-05-16 | 11.01 | 11.08 | 10.94 | 10.99 | -0.18% | 34,002 | 37,426,312 |
| 2024-05-15 | 11.15 | 11.21 | 10.98 | 11.01 | -1.43% | 27,268 | 30,148,772 |
| 2024-05-14 | 11.01 | 11.21 | 11 | 11.17 | +1.27% | 35,552 | 39,557,886 |
| 2024-05-13 | 11.06 | 11.15 | 10.97 | 11.03 | -0.99% | 38,814 | 42,943,675 |
| 2024-05-10 | 11.24 | 11.3 | 11.11 | 11.14 | -0.89% | 44,670 | 49,960,239 |
| 2024-05-09 | 11.1 | 11.31 | 11.09 | 11.24 | +0.63% | 45,532 | 51,141,739 |
| 2024-05-08 | 11.15 | 11.23 | 11.09 | 11.17 | +0.27% | 45,866 | 51,205,185 |
| 2024-05-07 | 11.11 | 11.17 | 11.02 | 11.14 | 0% | 46,042 | 51,115,889 |
| 2024-05-06 | 11.11 | 11.24 | 11.06 | 11.14 | +1% | 66,674 | 74,301,084 |
| 2024-04-30 | 10.83 | 11.18 | 10.79 | 11.03 | +1.75% | 71,074 | 78,301,930 |
| 2024-04-29 | 10.8 | 10.89 | 10.73 | 10.84 | +1.21% | 59,527 | 64,477,889 |
| 2024-04-26 | 10.69 | 10.76 | 10.6 | 10.71 | +0.09% | 45,222 | 48,274,260 |
| 2024-04-25 | 10.51 | 10.72 | 10.5 | 10.7 | +1.81% | 44,551 | 47,491,459 |
| 2024-04-24 | 10.34 | 10.52 | 10.34 | 10.51 | +1.15% | 33,148 | 34,690,251 |
| 2024-04-23 | 10.36 | 10.43 | 10.22 | 10.39 | +1.17% | 39,785 | 41,115,622 |
| 2024-04-22 | 10.38 | 10.48 | 10.24 | 10.27 | +0.1% | 49,812 | 51,550,088 |
| 2024-04-19 | 10.11 | 10.28 | 10.08 | 10.26 | +0.49% | 34,634 | 35,333,246 |
| 2024-04-18 | 10.19 | 10.4 | 10.17 | 10.21 | -0.58% | 34,167 | 35,188,203 |
| 2024-04-17 | 9.94 | 10.27 | 9.9 | 10.27 | +5.44% | 51,029 | 51,817,317 |
| 2024-04-16 | 10.32 | 10.34 | 9.69 | 9.74 | -6.26% | 67,042 | 66,897,675 |
| 2024-04-15 | 10.34 | 10.53 | 10.1 | 10.39 | +0.87% | 50,101 | 51,864,633 |
| 2024-04-12 | 10.5 | 10.55 | 10.29 | 10.3 | -2.09% | 30,142 | 31,458,980 |
| 2024-04-11 | 10.5 | 10.63 | 10.41 | 10.52 | +0.29% | 27,491 | 29,024,070 |
| 2024-04-10 | 10.66 | 10.71 | 10.43 | 10.49 | -1.87% | 28,490 | 30,074,956 |
| 2024-04-09 | 10.43 | 10.72 | 10.43 | 10.69 | +1.91% | 34,183 | 36,180,821 |
| 2024-04-08 | 10.75 | 10.75 | 10.46 | 10.49 | -2.69% | 38,729 | 40,991,584 |
| 2024-04-03 | 10.7 | 10.81 | 10.67 | 10.78 | +0.37% | 38,919 | 41,849,494 |
| 2024-04-02 | 10.78 | 10.8 | 10.66 | 10.74 | -0.56% | 41,006 | 43,992,439 |
| 2024-04-01 | 10.68 | 10.85 | 10.63 | 10.8 | +1.31% | 61,990 | 66,459,055 |
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：