股票概览
9.14
+0.99%
+0.09
9.1
开盘价
9.34
最高价
9.04
最低价
173,348
成交量
数据更新至: 2024-06-28
技术指标
9.31
MA5 (5日均线)
9.66
MA10 (10日均线)
10.18
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 | 9.1 | 9.34 | 9.04 | 9.14 | +0.99% | 173,348 | 159,674,745 |
| 2024-06-27 | 9.4 | 9.42 | 9.05 | 9.05 | -4.54% | 197,578 | 181,043,108 |
| 2024-06-26 | 9.32 | 9.49 | 9.14 | 9.48 | +0.96% | 182,049 | 169,952,111 |
| 2024-06-25 | 9.48 | 9.52 | 9.32 | 9.39 | -0.84% | 125,869 | 118,466,172 |
| 2024-06-24 | 9.85 | 9.97 | 9.4 | 9.47 | -5.21% | 216,136 | 207,323,610 |
| 2024-06-21 | 9.89 | 10.1 | 9.84 | 9.99 | +1.42% | 202,505 | 202,195,451 |
| 2024-06-20 | 10.04 | 10.06 | 9.69 | 9.85 | -1.7% | 273,283 | 269,011,339 |
| 2024-06-19 | 9.9 | 10.28 | 9.83 | 10.02 | +1.01% | 374,178 | 375,625,467 |
| 2024-06-18 | 10.35 | 10.45 | 9.69 | 9.92 | -3.69% | 608,256 | 601,972,722 |
| 2024-06-17 | 10.65 | 10.71 | 10.25 | 10.3 | -3.83% | 175,506 | 182,514,696 |
| 2024-06-14 | 10.36 | 10.74 | 10.32 | 10.71 | +2.78% | 157,117 | 166,699,209 |
| 2024-06-13 | 10.61 | 10.64 | 10.3 | 10.42 | -1.98% | 107,770 | 112,504,427 |
| 2024-06-12 | 10.53 | 10.76 | 10.46 | 10.63 | +0.95% | 131,841 | 139,731,664 |
| 2024-06-11 | 10.29 | 10.6 | 10.1 | 10.53 | +0.38% | 186,237 | 192,271,348 |
| 2024-06-07 | 10.6 | 10.64 | 10.3 | 10.49 | +0.1% | 130,865 | 137,147,855 |
| 2024-06-06 | 10.75 | 10.78 | 10.41 | 10.48 | -1.13% | 162,523 | 171,642,386 |
| 2024-06-05 | 10.92 | 10.96 | 10.58 | 10.6 | -3.81% | 180,127 | 193,179,887 |
| 2024-06-04 | 11 | 11.06 | 10.7 | 11.02 | +1.19% | 157,241 | 171,264,436 |
| 2024-06-03 | 11.19 | 11.19 | 10.74 | 10.89 | -3.46% | 231,669 | 253,199,762 |
| 2024-05-31 | 11.18 | 11.45 | 11.15 | 11.28 | -0.44% | 246,635 | 278,525,604 |
| 2024-05-30 | 12 | 12 | 11.28 | 11.33 | -5.27% | 254,964 | 294,154,561 |
| 2024-05-29 | 11.21 | 12.12 | 11.14 | 11.96 | +5.75% | 384,084 | 453,214,754 |
| 2024-05-28 | 11.51 | 11.82 | 11.28 | 11.31 | -1.48% | 249,705 | 288,906,540 |
| 2024-05-27 | 11.06 | 11.51 | 11.03 | 11.48 | +3.42% | 203,294 | 230,051,940 |
| 2024-05-24 | 11.1 | 11.26 | 11.07 | 11.1 | 0% | 139,865 | 155,875,887 |
| 2024-05-23 | 11.4 | 11.41 | 11.03 | 11.1 | -5.13% | 366,875 | 410,450,834 |
| 2024-05-22 | 11.9 | 12 | 11.6 | 11.7 | -1.68% | 233,707 | 275,738,263 |
| 2024-05-21 | 12.4 | 12.47 | 11.8 | 11.9 | -4.88% | 285,573 | 342,167,140 |
| 2024-05-20 | 12.4 | 12.64 | 11.98 | 12.51 | +2.37% | 431,312 | 531,578,092 |
| 2024-05-17 | 12.09 | 12.23 | 11.9 | 12.22 | +0.74% | 181,859 | 219,505,912 |
| 2024-05-16 | 12.32 | 12.45 | 12.06 | 12.13 | -1.22% | 212,064 | 259,618,826 |
| 2024-05-15 | 12.59 | 12.69 | 12.2 | 12.28 | -3.23% | 312,956 | 389,686,922 |
| 2024-05-14 | 12.64 | 12.99 | 12.47 | 12.69 | +1.04% | 399,047 | 507,028,347 |
| 2024-05-13 | 12.22 | 12.8 | 12.1 | 12.56 | +2.36% | 426,975 | 533,201,479 |
| 2024-05-10 | 12.56 | 12.75 | 11.9 | 12.27 | -1.52% | 346,604 | 424,173,952 |
| 2024-05-09 | 12.16 | 12.77 | 12.07 | 12.46 | +2.47% | 509,848 | 637,590,387 |
| 2024-05-08 | 12.17 | 12.5 | 12.11 | 12.16 | -1.94% | 396,293 | 487,392,736 |
| 2024-05-07 | 11.89 | 12.68 | 11.89 | 12.4 | +4.38% | 705,246 | 871,236,478 |
| 2024-05-06 | 10.9 | 11.88 | 10.83 | 11.88 | +10% | 378,684 | 436,844,480 |
| 2024-04-30 | 11.08 | 11.49 | 10.71 | 10.8 | -0.09% | 301,013 | 329,613,101 |
| 2024-04-29 | 10.65 | 10.84 | 10.47 | 10.81 | +0.93% | 260,464 | 278,289,634 |
| 2024-04-26 | 10.48 | 10.81 | 10.25 | 10.71 | +0.56% | 378,739 | 397,298,212 |
| 2024-04-25 | 10.66 | 10.88 | 10.53 | 10.65 | -0.28% | 200,408 | 214,347,185 |
| 2024-04-24 | 10.33 | 10.72 | 10.24 | 10.68 | +2.5% | 236,207 | 247,736,749 |
| 2024-04-23 | 10.8 | 10.92 | 10.38 | 10.42 | -6.13% | 471,305 | 498,657,745 |
| 2024-04-22 | 11.51 | 11.7 | 11.08 | 11.1 | -2.55% | 291,161 | 330,455,815 |
| 2024-04-19 | 11.67 | 11.95 | 11.23 | 11.39 | -1.98% | 352,138 | 407,043,806 |
| 2024-04-18 | 11.64 | 11.8 | 11.41 | 11.62 | -1.11% | 318,570 | 369,816,894 |
| 2024-04-17 | 10.97 | 11.77 | 10.88 | 11.75 | +8.1% | 400,438 | 452,978,619 |
| 2024-04-16 | 11.44 | 11.63 | 10.85 | 10.87 | -6.13% | 439,172 | 487,097,013 |
| 2024-04-15 | 11.25 | 11.75 | 10.92 | 11.58 | -0.17% | 384,663 | 436,160,393 |
| 2024-04-12 | 11.78 | 11.92 | 11.56 | 11.6 | -1.53% | 357,040 | 417,430,368 |
| 2024-04-11 | 11.47 | 12.35 | 11.22 | 11.78 | +1.03% | 662,088 | 782,620,193 |
| 2024-04-10 | 11.79 | 12.06 | 11.48 | 11.66 | -0.34% | 456,926 | 537,600,356 |
| 2024-04-09 | 11.67 | 12.06 | 11.56 | 11.7 | -2.34% | 510,542 | 600,635,835 |
| 2024-04-08 | 11.66 | 12.72 | 11.53 | 11.98 | +2.83% | 761,309 | 925,130,800 |
| 2024-04-03 | 10.78 | 11.87 | 10.71 | 11.65 | +7.97% | 861,909 | 987,082,123 |
| 2024-04-02 | 10.1 | 10.79 | 10.1 | 10.79 | +5.06% | 457,137 | 481,990,286 |
| 2024-04-01 | 10.54 | 10.68 | 10.17 | 10.27 | -0.58% | 361,148 | 377,044,269 |
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：