股票概览
9.53
+0.85%
+0.08
9.42
开盘价
9.7
最高价
9.4
最低价
111,018
成交量
数据更新至: 2024-06-28
技术指标
9.66
MA5 (5日均线)
10.22
MA10 (10日均线)
10.56
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 | 9.42 | 9.7 | 9.4 | 9.53 | +0.85% | 111,018 | 105,857,129 |
| 2024-06-27 | 9.74 | 9.76 | 9.41 | 9.45 | -3.96% | 122,759 | 117,259,825 |
| 2024-06-26 | 9.67 | 9.85 | 9.53 | 9.84 | +1.76% | 114,225 | 110,512,473 |
| 2024-06-25 | 9.82 | 9.86 | 9.57 | 9.67 | -1.43% | 130,994 | 126,869,702 |
| 2024-06-24 | 10.16 | 10.27 | 9.77 | 9.81 | -3.73% | 164,107 | 163,575,874 |
| 2024-06-21 | 10.43 | 10.52 | 10.12 | 10.19 | -3.14% | 179,989 | 184,920,456 |
| 2024-06-20 | 10.83 | 10.9 | 10.5 | 10.52 | -2.86% | 169,316 | 180,972,714 |
| 2024-06-19 | 11.18 | 11.19 | 10.81 | 10.83 | -3.13% | 155,037 | 170,084,566 |
| 2024-06-18 | 11.17 | 11.23 | 10.94 | 11.18 | +0.18% | 165,855 | 183,560,028 |
| 2024-06-17 | 11.22 | 11.55 | 11.11 | 11.16 | -0.89% | 190,514 | 215,452,620 |
| 2024-06-14 | 11.33 | 11.4 | 11.16 | 11.26 | -0.79% | 182,442 | 205,611,866 |
| 2024-06-13 | 10.89 | 11.42 | 10.82 | 11.35 | +4.61% | 327,641 | 368,779,846 |
| 2024-06-12 | 10.98 | 11.04 | 10.84 | 10.85 | -1.09% | 166,727 | 182,062,360 |
| 2024-06-11 | 10.72 | 11.05 | 10.46 | 10.97 | +2.05% | 223,977 | 241,701,366 |
| 2024-06-07 | 10.68 | 10.8 | 10.52 | 10.75 | +2.38% | 177,834 | 189,091,917 |
| 2024-06-06 | 10.7 | 10.78 | 10.46 | 10.5 | -2.23% | 240,839 | 255,473,171 |
| 2024-06-05 | 10.97 | 11.08 | 10.71 | 10.74 | -2.1% | 233,797 | 254,633,951 |
| 2024-06-04 | 10.91 | 11.09 | 10.65 | 10.97 | +0.09% | 299,114 | 326,168,235 |
| 2024-06-03 | 10.68 | 11.14 | 10.57 | 10.96 | +2.53% | 415,969 | 453,035,589 |
| 2024-05-31 | 10.28 | 10.98 | 10.17 | 10.69 | +4.8% | 387,941 | 411,301,926 |
| 2024-05-30 | 10.3 | 10.45 | 10.15 | 10.2 | +0.79% | 301,412 | 310,438,893 |
| 2024-05-29 | 10.26 | 10.27 | 9.98 | 10.12 | -1.36% | 171,183 | 173,412,506 |
| 2024-05-28 | 9.95 | 10.42 | 9.93 | 10.26 | +2.5% | 351,312 | 359,745,156 |
| 2024-05-27 | 10.24 | 10.26 | 9.93 | 10.01 | -0.3% | 190,731 | 192,125,650 |
| 2024-05-24 | 9.78 | 10.18 | 9.68 | 10.04 | +2.76% | 265,159 | 266,461,488 |
| 2024-05-23 | 10.08 | 10.09 | 9.69 | 9.77 | -2.69% | 159,120 | 156,292,598 |
| 2024-05-22 | 10.07 | 10.15 | 10.03 | 10.04 | +0.4% | 101,760 | 102,589,434 |
| 2024-05-21 | 10.2 | 10.24 | 9.98 | 10 | -0.7% | 112,077 | 112,947,124 |
| 2024-05-20 | 10.05 | 10.15 | 9.94 | 10.07 | +0.4% | 147,837 | 148,763,653 |
| 2024-05-17 | 9.96 | 10.05 | 9.86 | 10.03 | +0.4% | 118,309 | 117,750,252 |
| 2024-05-16 | 9.99 | 10.15 | 9.93 | 9.99 | +0.71% | 153,192 | 153,791,665 |
| 2024-05-15 | 10.15 | 10.27 | 9.89 | 9.92 | -2.46% | 184,069 | 184,271,559 |
| 2024-05-14 | 10.32 | 10.36 | 10.12 | 10.17 | -1.45% | 356,215 | 364,318,663 |
| 2024-05-13 | 9.81 | 10.46 | 9.7 | 10.32 | +5.2% | 373,914 | 377,917,765 |
| 2024-05-10 | 9.58 | 9.87 | 9.54 | 9.81 | +2.51% | 151,954 | 147,798,616 |
| 2024-05-09 | 9.4 | 9.63 | 9.4 | 9.57 | +1.92% | 95,340 | 91,078,510 |
| 2024-05-08 | 9.56 | 9.62 | 9.38 | 9.39 | -1.78% | 97,309 | 92,192,901 |
| 2024-05-07 | 9.61 | 9.76 | 9.48 | 9.56 | 0% | 131,031 | 125,816,388 |
| 2024-05-06 | 9.35 | 9.7 | 9.35 | 9.56 | +2.69% | 169,047 | 160,938,411 |
| 2024-04-30 | 9.45 | 9.55 | 9.25 | 9.31 | -3.52% | 134,478 | 125,680,730 |
| 2024-04-29 | 9.33 | 9.67 | 9.32 | 9.65 | +3.43% | 120,693 | 115,047,420 |
| 2024-04-26 | 9.21 | 9.33 | 9.17 | 9.33 | +0.65% | 89,684 | 83,101,408 |
| 2024-04-25 | 9.3 | 9.35 | 9.19 | 9.27 | -0.64% | 73,068 | 67,665,216 |
| 2024-04-24 | 9.01 | 9.42 | 9.01 | 9.33 | +3.67% | 147,147 | 136,489,919 |
| 2024-04-23 | 9.51 | 9.59 | 8.96 | 9 | -7.02% | 255,306 | 234,509,414 |
| 2024-04-22 | 9.98 | 9.98 | 9.66 | 9.68 | -3.1% | 162,876 | 159,390,035 |
| 2024-04-19 | 9.84 | 10.12 | 9.8 | 9.99 | +0.71% | 175,785 | 175,284,214 |
| 2024-04-18 | 10.03 | 10.29 | 9.88 | 9.92 | -2.27% | 192,812 | 193,021,266 |
| 2024-04-17 | 9.7 | 10.17 | 9.5 | 10.15 | +2.94% | 248,509 | 245,926,570 |
| 2024-04-16 | 9.67 | 10.3 | 9.64 | 9.86 | +1.86% | 259,983 | 260,963,897 |
| 2024-04-15 | 9.46 | 9.74 | 9.34 | 9.68 | +2.11% | 99,820 | 95,900,649 |
| 2024-04-12 | 9.7 | 9.74 | 9.47 | 9.48 | -2.27% | 81,326 | 77,922,634 |
| 2024-04-11 | 9.58 | 9.83 | 9.51 | 9.7 | +0.31% | 77,744 | 75,586,523 |
| 2024-04-10 | 9.74 | 9.8 | 9.59 | 9.67 | -0.72% | 71,153 | 69,107,768 |
| 2024-04-09 | 9.7 | 9.79 | 9.62 | 9.74 | +0.62% | 56,087 | 54,439,400 |
| 2024-04-08 | 9.66 | 9.82 | 9.61 | 9.68 | 0% | 103,344 | 100,399,325 |
| 2024-04-03 | 9.73 | 9.85 | 9.66 | 9.68 | 0% | 60,371 | 58,762,341 |
| 2024-04-02 | 9.63 | 9.73 | 9.59 | 9.68 | +0.94% | 52,306 | 50,552,547 |
| 2024-04-01 | 9.52 | 9.67 | 9.47 | 9.59 | +0.95% | 69,318 | 66,219,372 |
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：