股票概览
9.11
+1%
+0.09
9.01
开盘价
9.28
最高价
9.01
最低价
125,941
成交量
数据更新至: 2024-06-28
技术指标
9.07
MA5 (5日均线)
9.39
MA10 (10日均线)
9.62
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 | 9.01 | 9.28 | 9.01 | 9.11 | +1% | 125,941 | 115,735,619 |
| 2024-06-27 | 9.18 | 9.3 | 9.01 | 9.02 | -2.91% | 109,050 | 100,038,942 |
| 2024-06-26 | 8.94 | 9.33 | 8.79 | 9.29 | +4.03% | 140,509 | 127,956,348 |
| 2024-06-25 | 9.07 | 9.09 | 8.76 | 8.93 | -0.78% | 143,005 | 127,738,319 |
| 2024-06-24 | 9.3 | 9.46 | 9 | 9 | -4.66% | 171,979 | 158,196,679 |
| 2024-06-21 | 9.57 | 9.6 | 9.36 | 9.44 | -2.18% | 150,733 | 142,895,728 |
| 2024-06-20 | 9.94 | 10.01 | 9.64 | 9.65 | -3.69% | 242,282 | 238,051,960 |
| 2024-06-19 | 9.81 | 10.07 | 9.73 | 10.02 | +2.14% | 279,697 | 277,471,714 |
| 2024-06-18 | 9.66 | 9.86 | 9.6 | 9.81 | +1.76% | 196,856 | 192,560,893 |
| 2024-06-17 | 9.58 | 9.75 | 9.52 | 9.64 | +0.42% | 141,419 | 136,471,924 |
| 2024-06-14 | 9.66 | 9.69 | 9.45 | 9.6 | -1.64% | 194,914 | 186,490,449 |
| 2024-06-13 | 9.69 | 9.92 | 9.61 | 9.76 | +0.72% | 267,978 | 262,121,050 |
| 2024-06-12 | 9.68 | 9.77 | 9.59 | 9.69 | -0.1% | 208,017 | 201,286,432 |
| 2024-06-11 | 9.26 | 9.8 | 8.91 | 9.7 | +4.53% | 265,924 | 251,208,748 |
| 2024-06-07 | 9.46 | 9.51 | 9.16 | 9.28 | 0% | 204,332 | 190,565,235 |
| 2024-06-06 | 9.78 | 10 | 9.2 | 9.28 | -5.11% | 346,511 | 330,331,525 |
| 2024-06-05 | 10 | 10.36 | 9.77 | 9.78 | -2.88% | 338,678 | 341,522,976 |
| 2024-06-04 | 10.41 | 10.52 | 9.9 | 10.07 | -4.64% | 404,076 | 409,040,907 |
| 2024-06-03 | 10.88 | 11.04 | 10.46 | 10.56 | -2.49% | 460,898 | 494,402,014 |
| 2024-05-31 | 10.54 | 11.04 | 10.35 | 10.83 | +2.27% | 709,219 | 759,879,223 |
| 2024-05-30 | 9.73 | 10.74 | 9.6 | 10.59 | +7.08% | 683,835 | 710,413,363 |
| 2024-05-29 | 10.3 | 10.58 | 9.86 | 9.89 | +0.71% | 338,968 | 344,034,116 |
| 2024-05-28 | 9.52 | 10.15 | 9.4 | 9.82 | +3.26% | 305,713 | 302,596,621 |
| 2024-05-27 | 9.37 | 9.52 | 9.13 | 9.51 | +1.93% | 138,105 | 128,633,223 |
| 2024-05-24 | 9.56 | 9.7 | 9.28 | 9.33 | -3.52% | 154,663 | 146,370,412 |
| 2024-05-23 | 10.1 | 10.16 | 9.65 | 9.67 | -2.72% | 198,944 | 196,100,629 |
| 2024-05-22 | 9.79 | 10.1 | 9.73 | 9.94 | +1.02% | 164,740 | 163,557,587 |
| 2024-05-21 | 9.8 | 9.98 | 9.58 | 9.84 | +0.2% | 178,485 | 174,318,446 |
| 2024-05-20 | 9.8 | 9.92 | 9.68 | 9.82 | +0.51% | 168,053 | 164,604,016 |
| 2024-05-17 | 9.51 | 9.78 | 9.4 | 9.77 | +3.94% | 212,417 | 204,905,854 |
| 2024-05-16 | 9.33 | 9.72 | 9.31 | 9.4 | +0.75% | 169,953 | 161,957,266 |
| 2024-05-15 | 9.37 | 9.5 | 9.13 | 9.33 | -0.21% | 136,154 | 127,216,124 |
| 2024-05-14 | 9.36 | 9.53 | 9.25 | 9.35 | +0.75% | 140,662 | 131,917,645 |
| 2024-05-13 | 9.75 | 9.78 | 9.24 | 9.28 | -5.98% | 274,290 | 258,374,092 |
| 2024-05-10 | 10.32 | 10.37 | 9.8 | 9.87 | -4.36% | 333,720 | 332,418,520 |
| 2024-05-09 | 10.27 | 10.47 | 10.11 | 10.32 | -2.55% | 367,135 | 377,521,824 |
| 2024-05-08 | 10.75 | 11.09 | 10.52 | 10.59 | -2.67% | 367,652 | 396,141,293 |
| 2024-05-07 | 10.33 | 11.05 | 10.27 | 10.88 | +5.63% | 450,985 | 485,950,242 |
| 2024-05-06 | 10.4 | 10.51 | 10.23 | 10.3 | +0.19% | 185,175 | 191,641,349 |
| 2024-04-30 | 10.49 | 10.58 | 10.06 | 10.28 | -1.91% | 239,964 | 246,403,404 |
| 2024-04-29 | 10.09 | 10.59 | 10.03 | 10.48 | +2.85% | 295,538 | 306,530,312 |
| 2024-04-26 | 9.9 | 10.49 | 9.86 | 10.19 | +1.39% | 309,176 | 315,829,128 |
| 2024-04-25 | 10.16 | 10.32 | 10.03 | 10.05 | -2.8% | 245,798 | 249,857,399 |
| 2024-04-24 | 9.91 | 10.53 | 9.91 | 10.34 | +5.19% | 331,638 | 341,619,260 |
| 2024-04-23 | 9.71 | 10.09 | 9.7 | 9.83 | +1.03% | 207,371 | 205,415,732 |
| 2024-04-22 | 9.81 | 10.11 | 9.4 | 9.73 | -2.89% | 224,098 | 219,263,069 |
| 2024-04-19 | 9.88 | 10.3 | 9.88 | 10.02 | +2.24% | 323,161 | 325,532,359 |
| 2024-04-18 | 9.78 | 10.2 | 9.48 | 9.8 | +1.03% | 297,926 | 293,621,004 |
| 2024-04-17 | 8.99 | 9.72 | 8.99 | 9.7 | +10.35% | 254,807 | 242,245,440 |
| 2024-04-16 | 9.62 | 9.78 | 8.79 | 8.79 | -10.31% | 286,307 | 260,367,296 |
| 2024-04-15 | 10.27 | 10.36 | 9.6 | 9.8 | -4.39% | 234,778 | 232,485,410 |
| 2024-04-12 | 10.31 | 10.5 | 10.19 | 10.25 | -0.87% | 145,802 | 150,797,013 |
| 2024-04-11 | 10.33 | 10.63 | 10.3 | 10.34 | -1.43% | 161,281 | 168,901,395 |
| 2024-04-10 | 10.89 | 10.89 | 10.3 | 10.49 | -4.55% | 246,308 | 259,189,810 |
| 2024-04-09 | 10.92 | 11.14 | 10.7 | 10.99 | +0.64% | 204,370 | 223,876,974 |
| 2024-04-08 | 11.33 | 11.33 | 10.89 | 10.92 | -4.21% | 238,833 | 263,837,719 |
| 2024-04-03 | 12.05 | 12.15 | 11.36 | 11.4 | -6.17% | 325,973 | 377,008,460 |
| 2024-04-02 | 12.62 | 12.67 | 12.06 | 12.15 | -3.72% | 346,219 | 425,558,391 |
| 2024-04-01 | 12.78 | 12.88 | 12.46 | 12.62 | -0.16% | 381,433 | 481,948,034 |
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：