股票概览
9.28
+3.92%
+0.35
8.89
开盘价
9.34
最高价
8.83
最低价
641,299
成交量
数据更新至: 2024-06-28
技术指标
9.21
MA5 (5日均线)
9.55
MA10 (10日均线)
9.94
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 | 8.89 | 9.34 | 8.83 | 9.28 | +3.92% | 641,299 | 589,002,421 |
| 2024-06-27 | 9.19 | 9.22 | 8.92 | 8.93 | -3.98% | 392,319 | 355,011,909 |
| 2024-06-26 | 9.06 | 9.32 | 8.95 | 9.3 | +0.32% | 510,267 | 465,000,898 |
| 2024-06-25 | 9.28 | 9.45 | 9.16 | 9.27 | -0.11% | 429,359 | 398,792,814 |
| 2024-06-24 | 9.46 | 9.59 | 9.25 | 9.28 | -5.4% | 630,169 | 590,969,550 |
| 2024-06-21 | 10.14 | 10.22 | 9.8 | 9.81 | -2.87% | 571,663 | 568,082,521 |
| 2024-06-20 | 10.14 | 10.36 | 9.92 | 10.1 | +0.4% | 822,392 | 834,114,693 |
| 2024-06-19 | 9.8 | 10.28 | 9.76 | 10.06 | +2.65% | 914,501 | 921,397,867 |
| 2024-06-18 | 9.67 | 9.9 | 9.56 | 9.8 | +1.34% | 570,177 | 557,091,183 |
| 2024-06-17 | 9.95 | 10.05 | 9.65 | 9.67 | -3.2% | 507,139 | 496,176,907 |
| 2024-06-14 | 9.76 | 10.05 | 9.66 | 9.99 | +0.4% | 482,345 | 476,546,608 |
| 2024-06-13 | 9.9 | 10.2 | 9.81 | 9.95 | -2.26% | 601,995 | 598,891,018 |
| 2024-06-12 | 9.73 | 10.25 | 9.71 | 10.18 | +3.56% | 722,515 | 722,993,324 |
| 2024-06-11 | 9.79 | 10.08 | 9.6 | 9.83 | -4.56% | 763,309 | 746,280,288 |
| 2024-06-07 | 10.55 | 10.63 | 10.12 | 10.3 | -0.1% | 634,402 | 655,484,576 |
| 2024-06-06 | 10.45 | 10.56 | 10.26 | 10.31 | +0.88% | 745,614 | 776,160,927 |
| 2024-06-05 | 10.35 | 10.44 | 10.2 | 10.22 | -5.28% | 738,329 | 761,525,369 |
| 2024-06-04 | 10.73 | 10.89 | 10.5 | 10.79 | +1.6% | 710,507 | 761,033,371 |
| 2024-06-03 | 10.83 | 10.95 | 10.52 | 10.62 | -3.54% | 766,134 | 818,906,098 |
| 2024-05-31 | 10.96 | 11.22 | 10.72 | 11.01 | -0.9% | 948,967 | 1,037,898,594 |
| 2024-05-30 | 11.83 | 11.89 | 11 | 11.11 | -8.78% | 1,211,790 | 1,386,960,626 |
| 2024-05-29 | 11.83 | 12.39 | 11.56 | 12.18 | +1.42% | 1,138,093 | 1,367,353,147 |
| 2024-05-28 | 12.26 | 12.55 | 12 | 12.01 | +0.5% | 1,257,131 | 1,544,193,748 |
| 2024-05-27 | 11.58 | 12.21 | 11.53 | 11.95 | +0.59% | 1,018,505 | 1,214,646,345 |
| 2024-05-24 | 11.43 | 12.19 | 11.22 | 11.88 | +4.03% | 1,377,264 | 1,611,069,245 |
| 2024-05-23 | 11.54 | 11.89 | 11.23 | 11.42 | -7.83% | 1,318,385 | 1,522,955,242 |
| 2024-05-22 | 12.48 | 12.85 | 12.2 | 12.39 | -2.98% | 1,294,327 | 1,615,407,151 |
| 2024-05-21 | 13.53 | 13.59 | 12.34 | 12.77 | -1.62% | 2,289,230 | 2,970,558,245 |
| 2024-05-20 | 12.58 | 12.98 | 12.4 | 12.98 | +10% | 1,573,138 | 2,002,300,540 |
| 2024-05-17 | 10.99 | 11.9 | 10.8 | 11.8 | +6.12% | 1,646,049 | 1,864,632,800 |
| 2024-05-16 | 11.7 | 11.82 | 11 | 11.12 | -4.14% | 1,512,936 | 1,726,255,876 |
| 2024-05-15 | 11.12 | 11.99 | 10.8 | 11.6 | +2.84% | 2,139,019 | 2,444,814,088 |
| 2024-05-14 | 10.4 | 11.28 | 10.34 | 11.28 | +10.05% | 1,754,465 | 1,882,809,810 |
| 2024-05-13 | 10.11 | 10.36 | 9.92 | 10.25 | -2.57% | 938,833 | 951,165,005 |
| 2024-05-10 | 10.43 | 10.64 | 9.95 | 10.52 | +2.94% | 1,374,803 | 1,420,378,428 |
| 2024-05-09 | 9.85 | 10.5 | 9.81 | 10.22 | +2.61% | 1,088,418 | 1,107,677,697 |
| 2024-05-08 | 9.99 | 10.33 | 9.82 | 9.96 | -3.02% | 947,873 | 951,652,896 |
| 2024-05-07 | 10.4 | 10.92 | 10.2 | 10.27 | -1.25% | 1,346,088 | 1,408,147,686 |
| 2024-05-06 | 9.86 | 10.4 | 9.69 | 10.4 | +2.46% | 1,130,773 | 1,140,223,670 |
| 2024-04-30 | 10.92 | 11.09 | 9.7 | 10.15 | -3.79% | 1,548,957 | 1,616,641,506 |
| 2024-04-29 | 10.63 | 10.98 | 10.34 | 10.55 | -3.74% | 1,428,477 | 1,513,555,168 |
| 2024-04-26 | 10.45 | 11.43 | 10.31 | 10.96 | +3.59% | 1,750,352 | 1,901,745,201 |
| 2024-04-25 | 10 | 10.59 | 9.6 | 10.58 | +4.44% | 1,606,276 | 1,620,528,554 |
| 2024-04-24 | 9.09 | 10.23 | 9.09 | 10.13 | +5.85% | 1,989,225 | 1,913,128,043 |
| 2024-04-23 | 9.57 | 9.57 | 9.57 | 9.57 | -9.97% | 198,830 | 190,280,310 |
| 2024-04-22 | 11.29 | 11.99 | 10.58 | 10.63 | -2.48% | 2,315,737 | 2,670,978,242 |
| 2024-04-19 | 10.7 | 11.1 | 10.52 | 10.9 | +5.83% | 2,092,105 | 2,269,520,122 |
| 2024-04-18 | 9.38 | 10.3 | 9.28 | 10.3 | +10.04% | 1,790,762 | 1,774,296,767 |
| 2024-04-17 | 8.91 | 9.42 | 8.86 | 9.36 | +3.77% | 1,303,162 | 1,207,678,963 |
| 2024-04-16 | 9.14 | 9.62 | 8.93 | 9.02 | -3.32% | 1,513,378 | 1,408,526,246 |
| 2024-04-15 | 9.99 | 10.1 | 9.33 | 9.33 | -10.03% | 1,514,625 | 1,437,912,776 |
| 2024-04-12 | 10.78 | 10.95 | 10.12 | 10.37 | -7% | 1,865,473 | 1,951,410,345 |
| 2024-04-11 | 11 | 11.44 | 10.79 | 11.15 | -2.19% | 1,717,445 | 1,902,095,049 |
| 2024-04-10 | 11.47 | 11.8 | 11.05 | 11.4 | +0.09% | 1,923,123 | 2,200,251,167 |
| 2024-04-09 | 11.31 | 11.71 | 11.04 | 11.39 | -1.89% | 1,851,430 | 2,094,792,688 |
| 2024-04-08 | 11.43 | 11.87 | 11.21 | 11.61 | +7.6% | 2,330,284 | 2,713,288,941 |
| 2024-04-03 | 10.16 | 10.79 | 9.76 | 10.79 | +9.99% | 1,970,503 | 2,062,002,632 |
| 2024-04-02 | 9.13 | 9.81 | 8.9 | 9.81 | +9.98% | 1,181,910 | 1,129,905,175 |
| 2024-04-01 | 8.73 | 9.19 | 8.65 | 8.92 | +6.83% | 1,815,330 | 1,638,978,517 |
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：