股票概览
9.2
+2.79%
+0.25
9.01
开盘价
9.34
最高价
9
最低价
137,248
成交量
数据更新至: 2024-06-28
技术指标
9.03
MA5 (5日均线)
9.31
MA10 (10日均线)
9.54
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 | 9.34 | 9 | 9.2 | +2.79% | 137,248 | 126,627,520 |
| 2024-06-27 | 9.22 | 9.26 | 8.95 | 8.95 | -2.82% | 104,829 | 95,282,283 |
| 2024-06-26 | 8.95 | 9.25 | 8.74 | 9.21 | +3.02% | 118,750 | 107,431,589 |
| 2024-06-25 | 9 | 9.14 | 8.8 | 8.94 | +0.9% | 121,524 | 109,090,161 |
| 2024-06-24 | 9.38 | 9.43 | 8.85 | 8.86 | -5.14% | 142,124 | 128,268,505 |
| 2024-06-21 | 9.27 | 9.51 | 9.19 | 9.34 | 0% | 100,842 | 94,392,488 |
| 2024-06-20 | 9.83 | 9.85 | 9.31 | 9.34 | -5.85% | 208,211 | 198,167,479 |
| 2024-06-19 | 9.8 | 10.12 | 9.71 | 9.92 | +1.22% | 242,869 | 241,401,545 |
| 2024-06-18 | 9.55 | 9.85 | 9.39 | 9.8 | +3.16% | 179,130 | 173,866,435 |
| 2024-06-17 | 9.52 | 9.75 | 9.45 | 9.5 | -1.14% | 114,197 | 109,194,870 |
| 2024-06-14 | 9.61 | 9.65 | 9.38 | 9.61 | +0.1% | 119,198 | 113,282,915 |
| 2024-06-13 | 9.68 | 9.74 | 9.55 | 9.6 | -1.64% | 132,505 | 127,439,250 |
| 2024-06-12 | 9.5 | 9.88 | 9.45 | 9.76 | +2.2% | 172,365 | 167,685,703 |
| 2024-06-11 | 9.35 | 9.6 | 9.1 | 9.55 | +1.6% | 152,741 | 143,498,811 |
| 2024-06-07 | 9.41 | 9.61 | 9.25 | 9.4 | +0.75% | 181,632 | 171,304,171 |
| 2024-06-06 | 10 | 10.07 | 9.3 | 9.33 | -7.35% | 328,518 | 313,048,905 |
| 2024-06-05 | 9.93 | 10.35 | 9.92 | 10.07 | +0.8% | 237,718 | 241,895,594 |
| 2024-06-04 | 10 | 10.19 | 9.75 | 9.99 | -1.28% | 220,271 | 218,330,786 |
| 2024-06-03 | 10.36 | 10.58 | 9.95 | 10.12 | -0.88% | 295,138 | 303,968,134 |
| 2024-05-31 | 10.12 | 10.39 | 10.01 | 10.21 | +0.89% | 218,014 | 222,525,237 |
| 2024-05-30 | 10 | 10.35 | 9.8 | 10.12 | -0.3% | 241,372 | 244,018,074 |
| 2024-05-29 | 10.45 | 10.79 | 9.94 | 10.15 | -2.22% | 304,502 | 312,371,523 |
| 2024-05-28 | 10.6 | 10.75 | 10.32 | 10.38 | -2.35% | 268,292 | 281,502,415 |
| 2024-05-27 | 10.66 | 10.93 | 10.3 | 10.63 | -1.85% | 408,184 | 428,273,591 |
| 2024-05-24 | 11.08 | 11.93 | 10.8 | 10.83 | -5.08% | 649,545 | 733,997,668 |
| 2024-05-23 | 11.75 | 12.55 | 11.24 | 11.41 | -2.06% | 790,381 | 954,536,738 |
| 2024-05-22 | 11.45 | 11.83 | 11.34 | 11.65 | +1.04% | 407,088 | 471,362,394 |
| 2024-05-21 | 11.88 | 12.09 | 11.48 | 11.53 | -6.18% | 470,128 | 549,190,513 |
| 2024-05-20 | 11.57 | 12.36 | 11.39 | 12.29 | +8.19% | 729,132 | 871,970,273 |
| 2024-05-17 | 10.69 | 11.37 | 10.42 | 11.36 | +8.4% | 549,346 | 601,361,869 |
| 2024-05-16 | 10.43 | 10.76 | 10.33 | 10.48 | -0.47% | 303,806 | 320,499,479 |
| 2024-05-15 | 10.38 | 11.01 | 10.35 | 10.53 | +2.03% | 453,228 | 485,416,815 |
| 2024-05-14 | 10.37 | 10.52 | 10.13 | 10.32 | -1.71% | 279,729 | 286,714,583 |
| 2024-05-13 | 10.86 | 11.11 | 10.31 | 10.5 | -8.14% | 498,633 | 529,500,216 |
| 2024-05-10 | 11.1 | 11.99 | 11.1 | 11.43 | +2.14% | 590,510 | 686,547,795 |
| 2024-05-09 | 10.96 | 11.46 | 10.78 | 11.19 | +1.36% | 412,624 | 458,823,044 |
| 2024-05-08 | 11.4 | 11.4 | 10.88 | 11.04 | -6.12% | 427,109 | 473,639,746 |
| 2024-05-07 | 10.78 | 11.89 | 10.56 | 11.76 | +7.3% | 750,006 | 862,399,627 |
| 2024-05-06 | 11.07 | 11.24 | 10.86 | 10.96 | -1.7% | 529,160 | 581,464,072 |
| 2024-04-30 | 11.95 | 12.3 | 11.13 | 11.15 | -7.01% | 760,202 | 888,832,623 |
| 2024-04-29 | 11.91 | 12.55 | 11.47 | 11.99 | +10.2% | 1,120,067 | 1,341,009,813 |
| 2024-04-26 | 9.08 | 10.88 | 9.08 | 10.88 | +19.96% | 493,738 | 519,323,920 |
| 2024-04-25 | 9.46 | 9.7 | 8.91 | 9.07 | +1.57% | 345,388 | 321,387,269 |
| 2024-04-24 | 8.79 | 9.18 | 8.79 | 8.93 | +0.79% | 228,494 | 205,334,831 |
| 2024-04-23 | 9.05 | 9.41 | 8.78 | 8.86 | -3.59% | 362,089 | 325,367,744 |
| 2024-04-22 | 8.12 | 9.78 | 8.12 | 9.19 | +12.76% | 399,117 | 361,478,500 |
| 2024-04-19 | 7.45 | 8.45 | 7.42 | 8.15 | +7.38% | 208,853 | 167,712,420 |
| 2024-04-18 | 7.55 | 7.91 | 7.46 | 7.59 | +1.88% | 114,250 | 88,147,450 |
| 2024-04-17 | 7.08 | 7.48 | 7 | 7.45 | +8.6% | 96,409 | 70,719,821 |
| 2024-04-16 | 7.5 | 7.54 | 6.71 | 6.86 | -11.25% | 137,988 | 96,956,085 |
| 2024-04-15 | 7.97 | 8.22 | 7.58 | 7.73 | -3.01% | 108,776 | 86,148,248 |
| 2024-04-12 | 7.97 | 8.18 | 7.95 | 7.97 | -0.38% | 80,483 | 64,959,360 |
| 2024-04-11 | 8.2 | 8.2 | 7.99 | 8 | -2.44% | 84,591 | 68,486,967 |
| 2024-04-10 | 8.47 | 8.48 | 8.02 | 8.2 | -4.21% | 133,317 | 109,152,370 |
| 2024-04-09 | 8.55 | 8.71 | 8.38 | 8.56 | +1.06% | 103,121 | 87,840,794 |
| 2024-04-08 | 8.75 | 8.79 | 8.46 | 8.47 | -4.4% | 114,211 | 97,981,172 |
| 2024-04-03 | 9.09 | 9.13 | 8.76 | 8.86 | -4.22% | 164,108 | 145,970,628 |
| 2024-04-02 | 9.5 | 9.59 | 9.18 | 9.25 | -3.65% | 278,171 | 259,786,873 |
| 2024-04-01 | 9.4 | 9.98 | 9.31 | 9.6 | +3.78% | 397,401 | 384,724,449 |
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：