股票概览
9.67
+3.09%
+0.29
9.38
开盘价
9.79
最高价
9.3
最低价
234,432
成交量
数据更新至: 2024-06-28
技术指标
9.61
MA5 (5日均线)
9.80
MA10 (10日均线)
10.10
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 | 9.38 | 9.79 | 9.3 | 9.67 | +3.09% | 234,432 | 225,421,046 |
| 2024-06-27 | 9.6 | 9.68 | 9.35 | 9.38 | -3% | 150,357 | 142,632,650 |
| 2024-06-26 | 9.53 | 9.68 | 9.41 | 9.67 | +0.73% | 174,528 | 166,716,725 |
| 2024-06-25 | 9.63 | 9.75 | 9.5 | 9.6 | -1.23% | 202,034 | 194,285,591 |
| 2024-06-24 | 9.82 | 10.1 | 9.7 | 9.72 | -1.92% | 243,592 | 240,998,075 |
| 2024-06-21 | 9.72 | 9.97 | 9.71 | 9.91 | +1.54% | 160,803 | 159,043,120 |
| 2024-06-20 | 9.95 | 10.05 | 9.74 | 9.76 | -2.5% | 204,264 | 201,096,075 |
| 2024-06-19 | 10.16 | 10.23 | 9.98 | 10.01 | -1.77% | 174,886 | 176,177,503 |
| 2024-06-18 | 10.07 | 10.2 | 9.89 | 10.19 | +1.19% | 225,570 | 226,603,770 |
| 2024-06-17 | 10.04 | 10.28 | 9.94 | 10.07 | -1.18% | 197,676 | 199,839,186 |
| 2024-06-14 | 10.29 | 10.5 | 10.14 | 10.19 | -2.39% | 247,977 | 255,181,367 |
| 2024-06-13 | 10.5 | 10.61 | 10.35 | 10.44 | -1.32% | 239,748 | 250,949,823 |
| 2024-06-12 | 10.45 | 10.64 | 10.35 | 10.58 | +0.95% | 285,541 | 300,991,606 |
| 2024-06-11 | 10.3 | 10.5 | 10.22 | 10.48 | +1.95% | 262,926 | 272,871,170 |
| 2024-06-07 | 10.18 | 10.36 | 10.02 | 10.28 | +1.58% | 248,821 | 253,480,389 |
| 2024-06-06 | 10.21 | 10.42 | 10.06 | 10.12 | -1.56% | 294,171 | 300,792,339 |
| 2024-06-05 | 10.6 | 10.64 | 10.28 | 10.28 | -4.19% | 290,352 | 302,800,896 |
| 2024-06-04 | 10.35 | 10.75 | 10.29 | 10.73 | +3.77% | 390,238 | 411,935,026 |
| 2024-06-03 | 10.45 | 10.51 | 10.23 | 10.34 | -1.99% | 255,726 | 264,007,418 |
| 2024-05-31 | 10.45 | 10.63 | 10.36 | 10.55 | +0.38% | 319,516 | 335,206,285 |
| 2024-05-30 | 10.91 | 11 | 10.46 | 10.51 | -4.63% | 506,536 | 536,688,149 |
| 2024-05-29 | 11.2 | 11.3 | 10.88 | 11.02 | -3.59% | 485,610 | 536,340,914 |
| 2024-05-28 | 11 | 11.6 | 10.91 | 11.43 | +2.7% | 642,400 | 730,835,199 |
| 2024-05-27 | 11.43 | 11.6 | 10.9 | 11.13 | -1.85% | 541,914 | 606,105,343 |
| 2024-05-24 | 11.2 | 11.76 | 11.2 | 11.34 | +2.16% | 613,768 | 705,368,905 |
| 2024-05-23 | 11.7 | 11.7 | 11.09 | 11.1 | -7.81% | 642,453 | 731,531,069 |
| 2024-05-22 | 12.08 | 12.65 | 12 | 12.04 | -1.15% | 627,020 | 770,747,691 |
| 2024-05-21 | 12.12 | 12.23 | 11.92 | 12.18 | -1.77% | 506,342 | 610,850,636 |
| 2024-05-20 | 11.87 | 12.67 | 11.59 | 12.4 | +3.33% | 888,588 | 1,083,854,239 |
| 2024-05-17 | 11.84 | 12.17 | 11.72 | 12 | +2.04% | 747,413 | 893,460,349 |
| 2024-05-16 | 11.7 | 12 | 11.57 | 11.76 | -2.24% | 684,031 | 806,298,164 |
| 2024-05-15 | 12.03 | 12.78 | 11.18 | 12.03 | -2.83% | 1,150,767 | 1,355,578,481 |
| 2024-05-14 | 12.21 | 13.27 | 12.21 | 12.38 | -2.83% | 1,218,426 | 1,537,552,534 |
| 2024-05-13 | 12.49 | 12.93 | 11.81 | 12.74 | +8.43% | 1,410,328 | 1,760,420,366 |
| 2024-05-10 | 10.69 | 11.75 | 10.63 | 11.75 | +10.02% | 935,835 | 1,058,349,529 |
| 2024-05-09 | 10.53 | 11.08 | 10.36 | 10.68 | -1.29% | 636,014 | 678,498,884 |
| 2024-05-08 | 10.57 | 11.2 | 10.55 | 10.82 | +1.41% | 771,665 | 842,210,394 |
| 2024-05-07 | 10.85 | 10.85 | 10.3 | 10.67 | -2.47% | 625,099 | 664,851,380 |
| 2024-05-06 | 10.66 | 11.26 | 10.56 | 10.94 | +4.09% | 755,823 | 824,395,461 |
| 2024-04-30 | 10.49 | 10.99 | 10.35 | 10.51 | +2.04% | 775,880 | 830,905,800 |
| 2024-04-29 | 10.24 | 10.45 | 10.22 | 10.3 | -1.25% | 562,238 | 578,727,315 |
| 2024-04-26 | 10.2 | 10.63 | 10.1 | 10.43 | -2.07% | 762,544 | 792,368,356 |
| 2024-04-25 | 9.73 | 10.72 | 9.65 | 10.65 | +8.23% | 916,946 | 935,268,673 |
| 2024-04-24 | 9.9 | 10.09 | 9.74 | 9.84 | +0.61% | 598,087 | 589,727,703 |
| 2024-04-23 | 10.2 | 10.64 | 9.72 | 9.78 | -6.68% | 876,896 | 884,973,167 |
| 2024-04-22 | 10.05 | 11.3 | 9.95 | 10.48 | +1.55% | 1,037,213 | 1,104,182,534 |
| 2024-04-19 | 9.8 | 10.34 | 9.79 | 10.32 | +5.41% | 1,105,594 | 1,121,492,123 |
| 2024-04-18 | 10.05 | 10.93 | 9.77 | 9.79 | -1.51% | 1,488,889 | 1,536,978,044 |
| 2024-04-17 | 9.28 | 9.94 | 9.08 | 9.94 | +9.96% | 1,007,021 | 972,185,948 |
| 2024-04-16 | 9.04 | 9.04 | 9.04 | 9.04 | +9.98% | 190,272 | 172,006,241 |
| 2024-04-15 | 8.2 | 8.39 | 8.08 | 8.22 | -0.36% | 217,814 | 179,004,914 |
| 2024-04-12 | 8.35 | 8.42 | 8.21 | 8.25 | -2.37% | 183,781 | 152,492,411 |
| 2024-04-11 | 8.2 | 8.48 | 8.1 | 8.45 | +2.18% | 267,065 | 223,656,414 |
| 2024-04-10 | 8.25 | 8.5 | 8.18 | 8.27 | -0.24% | 255,479 | 213,381,504 |
| 2024-04-09 | 8.22 | 8.38 | 8.15 | 8.29 | -0.36% | 213,056 | 175,852,972 |
| 2024-04-08 | 8.02 | 8.51 | 7.99 | 8.32 | +3.48% | 356,721 | 295,103,657 |
| 2024-04-03 | 8.07 | 8.09 | 7.92 | 8.04 | -0.5% | 107,794 | 86,148,200 |
| 2024-04-02 | 8 | 8.14 | 7.95 | 8.08 | +1.64% | 170,968 | 137,936,049 |
| 2024-04-01 | 7.92 | 7.99 | 7.81 | 7.95 | +1.15% | 162,407 | 128,440,587 |
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：