股票概览
9.17
0%
0
9.08
开盘价
9.35
最高价
8.93
最低价
115,546
成交量
数据更新至: 2024-06-28
技术指标
9.29
MA5 (5日均线)
9.57
MA10 (10日均线)
9.98
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 | 9.08 | 9.35 | 8.93 | 9.17 | 0% | 115,546 | 106,573,244 |
| 2024-06-27 | 9.45 | 9.78 | 9.15 | 9.17 | -4.38% | 141,328 | 133,579,083 |
| 2024-06-26 | 9.28 | 9.6 | 9.1 | 9.59 | +2.13% | 128,910 | 121,138,234 |
| 2024-06-25 | 9.26 | 9.57 | 9.2 | 9.39 | +2.96% | 165,900 | 156,163,263 |
| 2024-06-24 | 9.19 | 9.47 | 9.05 | 9.12 | -2.15% | 93,708 | 86,648,238 |
| 2024-06-21 | 9.06 | 9.49 | 8.85 | 9.32 | +1.19% | 155,618 | 144,094,744 |
| 2024-06-20 | 9.78 | 9.91 | 9.21 | 9.21 | -6.31% | 246,535 | 233,927,305 |
| 2024-06-19 | 10.43 | 10.43 | 9.82 | 9.83 | -6.38% | 273,533 | 277,358,392 |
| 2024-06-18 | 10.3 | 10.93 | 10.21 | 10.5 | +0.86% | 306,054 | 321,063,522 |
| 2024-06-17 | 10.12 | 10.42 | 9.83 | 10.41 | +0.77% | 291,723 | 294,929,352 |
| 2024-06-14 | 10.6 | 10.66 | 9.99 | 10.33 | -8.01% | 466,346 | 481,124,789 |
| 2024-06-13 | 10.53 | 11.58 | 10.53 | 11.23 | +3.6% | 536,634 | 594,610,268 |
| 2024-06-12 | 10.45 | 11.19 | 10.34 | 10.84 | +3.04% | 397,984 | 428,689,431 |
| 2024-06-11 | 9.84 | 10.57 | 9.58 | 10.52 | +3.14% | 361,150 | 362,324,113 |
| 2024-06-07 | 10.07 | 10.57 | 10 | 10.2 | +3.76% | 382,641 | 393,045,378 |
| 2024-06-06 | 10.09 | 10.19 | 9.4 | 9.83 | -4.19% | 314,481 | 305,582,699 |
| 2024-06-05 | 9.71 | 10.4 | 9.69 | 10.26 | +2.7% | 311,597 | 316,330,959 |
| 2024-06-04 | 10.06 | 10.12 | 9.64 | 9.99 | -0.89% | 296,557 | 292,451,082 |
| 2024-06-03 | 10.51 | 10.81 | 9.95 | 10.08 | -4.91% | 365,478 | 376,180,759 |
| 2024-05-31 | 10.29 | 11.36 | 10.24 | 10.6 | +1.44% | 504,723 | 544,347,961 |
| 2024-05-30 | 9.48 | 10.88 | 9.48 | 10.45 | +9.08% | 401,716 | 410,942,197 |
| 2024-05-29 | 9.36 | 9.68 | 9.34 | 9.58 | +1.59% | 128,319 | 122,263,881 |
| 2024-05-28 | 9.43 | 9.56 | 9.2 | 9.43 | -0.42% | 122,874 | 115,422,580 |
| 2024-05-27 | 9.59 | 9.85 | 9.37 | 9.47 | -2.67% | 175,131 | 166,545,677 |
| 2024-05-24 | 9.39 | 9.85 | 9.19 | 9.73 | +2.53% | 220,968 | 211,659,329 |
| 2024-05-23 | 9.75 | 9.8 | 9.35 | 9.49 | -4.62% | 213,620 | 203,107,435 |
| 2024-05-22 | 9.46 | 10.18 | 9.4 | 9.95 | +3.97% | 348,073 | 342,626,571 |
| 2024-05-21 | 8.92 | 9.97 | 8.91 | 9.57 | +7.17% | 344,310 | 328,794,057 |
| 2024-05-20 | 8.79 | 9.02 | 8.75 | 8.93 | +1.59% | 79,807 | 71,058,423 |
| 2024-05-17 | 8.77 | 8.89 | 8.6 | 8.79 | +0.57% | 67,449 | 58,721,122 |
| 2024-05-16 | 8.8 | 8.96 | 8.7 | 8.74 | -1.47% | 54,116 | 47,619,410 |
| 2024-05-15 | 8.97 | 9.04 | 8.76 | 8.87 | -0.67% | 88,917 | 79,151,807 |
| 2024-05-14 | 8.87 | 9.12 | 8.78 | 8.93 | +0.9% | 85,921 | 76,406,053 |
| 2024-05-13 | 8.8 | 9.02 | 8.53 | 8.85 | -0.34% | 70,738 | 62,283,724 |
| 2024-05-10 | 8.97 | 9.07 | 8.71 | 8.88 | -0.67% | 60,148 | 53,086,072 |
| 2024-05-09 | 8.79 | 9.04 | 8.79 | 8.94 | +1.36% | 63,671 | 56,758,579 |
| 2024-05-08 | 8.87 | 8.97 | 8.73 | 8.82 | -1.01% | 48,547 | 43,024,507 |
| 2024-05-07 | 8.79 | 8.91 | 8.71 | 8.91 | +1.37% | 61,802 | 54,664,421 |
| 2024-05-06 | 8.65 | 8.86 | 8.65 | 8.79 | +2.69% | 58,132 | 50,889,144 |
| 2024-04-30 | 8.65 | 8.85 | 8.48 | 8.56 | -1.04% | 59,151 | 50,944,699 |
| 2024-04-29 | 8.43 | 8.65 | 8.41 | 8.65 | +2.73% | 73,773 | 63,395,712 |
| 2024-04-26 | 8.35 | 8.52 | 8.23 | 8.42 | +0.36% | 62,010 | 52,118,257 |
| 2024-04-25 | 8.15 | 8.53 | 8.06 | 8.39 | +2.82% | 71,087 | 59,517,156 |
| 2024-04-24 | 7.87 | 8.22 | 7.87 | 8.16 | +3.16% | 59,815 | 48,450,385 |
| 2024-04-23 | 7.66 | 7.94 | 7.62 | 7.91 | +2.86% | 60,472 | 47,281,746 |
| 2024-04-22 | 7.76 | 7.93 | 7.5 | 7.69 | -1.79% | 61,499 | 47,402,880 |
| 2024-04-19 | 7.92 | 8 | 7.69 | 7.83 | -2.25% | 55,482 | 43,486,216 |
| 2024-04-18 | 8.09 | 8.16 | 7.88 | 8.01 | -1.23% | 61,813 | 49,717,513 |
| 2024-04-17 | 7.52 | 8.14 | 7.51 | 8.11 | +9.89% | 89,341 | 70,058,174 |
| 2024-04-16 | 7.9 | 7.91 | 7.24 | 7.38 | -7.4% | 117,492 | 87,515,038 |
| 2024-04-15 | 8.4 | 8.47 | 7.83 | 7.97 | -5.23% | 83,605 | 67,437,555 |
| 2024-04-12 | 8.54 | 8.67 | 8.4 | 8.41 | -1.18% | 44,289 | 37,736,775 |
| 2024-04-11 | 8.5 | 8.71 | 8.45 | 8.51 | -1.28% | 52,714 | 45,203,149 |
| 2024-04-10 | 8.9 | 8.91 | 8.47 | 8.62 | -2.49% | 63,495 | 54,848,222 |
| 2024-04-09 | 8.66 | 8.96 | 8.65 | 8.84 | +2.08% | 54,895 | 48,314,168 |
| 2024-04-08 | 8.94 | 8.94 | 8.6 | 8.66 | -3.46% | 69,158 | 60,373,845 |
| 2024-04-03 | 9.2 | 9.21 | 8.88 | 8.97 | -2.61% | 87,097 | 78,213,295 |
| 2024-04-02 | 9.24 | 9.36 | 9.12 | 9.21 | -0.32% | 70,527 | 65,024,965 |
| 2024-04-01 | 9 | 9.3 | 8.99 | 9.24 | +3.36% | 84,383 | 77,410,846 |
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：