股票概览
9.16
-0.11%
-0.01
9.12
开盘价
9.31
最高价
9.11
最低价
21,966
成交量
数据更新至: 2024-06-28
技术指标
9.11
MA5 (5日均线)
9.21
MA10 (10日均线)
9.34
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 | 9.12 | 9.31 | 9.11 | 9.16 | -0.11% | 21,966 | 20,303,453 |
| 2024-06-27 | 9.33 | 9.41 | 9.14 | 9.17 | -1.93% | 23,753 | 21,996,124 |
| 2024-06-26 | 8.91 | 9.38 | 8.9 | 9.35 | +4.7% | 27,065 | 24,768,119 |
| 2024-06-25 | 8.92 | 9.07 | 8.88 | 8.93 | +0.11% | 21,757 | 19,510,179 |
| 2024-06-24 | 9.27 | 9.27 | 8.84 | 8.92 | -3.88% | 30,697 | 27,625,868 |
| 2024-06-21 | 9.23 | 9.4 | 9.1 | 9.28 | +0.76% | 23,108 | 21,440,366 |
| 2024-06-20 | 9.39 | 9.53 | 9.21 | 9.21 | -2.13% | 31,291 | 29,198,923 |
| 2024-06-19 | 9.38 | 9.47 | 9.32 | 9.41 | +0.32% | 21,982 | 20,652,264 |
| 2024-06-18 | 9.29 | 9.4 | 9.2 | 9.38 | +0.97% | 22,809 | 21,283,930 |
| 2024-06-17 | 9.29 | 9.36 | 9.21 | 9.29 | -0.11% | 20,687 | 19,217,507 |
| 2024-06-14 | 9.42 | 9.47 | 9.3 | 9.3 | -0.85% | 26,425 | 24,723,507 |
| 2024-06-13 | 9.42 | 9.5 | 9.26 | 9.38 | -0.21% | 24,237 | 22,739,193 |
| 2024-06-12 | 9.36 | 9.51 | 9.33 | 9.4 | 0% | 31,038 | 29,229,442 |
| 2024-06-11 | 9.33 | 9.43 | 9.1 | 9.4 | +1.29% | 34,330 | 31,778,666 |
| 2024-06-07 | 8.97 | 9.33 | 8.97 | 9.28 | +3.46% | 48,984 | 45,024,315 |
| 2024-06-06 | 9.48 | 9.51 | 8.92 | 8.97 | -4.98% | 54,257 | 49,545,234 |
| 2024-06-05 | 9.67 | 9.74 | 9.43 | 9.44 | -2.78% | 31,798 | 30,486,755 |
| 2024-06-04 | 9.81 | 9.87 | 9.6 | 9.71 | -1.02% | 33,455 | 32,480,839 |
| 2024-06-03 | 10.07 | 10.07 | 9.74 | 9.81 | -2.58% | 37,348 | 36,932,551 |
| 2024-05-31 | 10.05 | 10.13 | 10.02 | 10.07 | +0.6% | 21,466 | 21,621,238 |
| 2024-05-30 | 10 | 10.12 | 9.9 | 10.01 | -0.1% | 21,935 | 21,999,612 |
| 2024-05-29 | 9.98 | 10.15 | 9.94 | 10.02 | -0.1% | 19,498 | 19,618,432 |
| 2024-05-28 | 10.08 | 10.12 | 9.96 | 10.03 | -0.99% | 23,854 | 23,954,529 |
| 2024-05-27 | 10.15 | 10.15 | 9.9 | 10.13 | +0.6% | 29,846 | 29,877,636 |
| 2024-05-24 | 10.04 | 10.17 | 10.01 | 10.07 | +0.3% | 25,208 | 25,457,961 |
| 2024-05-23 | 10.26 | 10.31 | 10.01 | 10.04 | -2.71% | 36,138 | 36,521,159 |
| 2024-05-22 | 10.4 | 10.45 | 10.28 | 10.32 | 0% | 22,028 | 22,789,160 |
| 2024-05-21 | 10.39 | 10.49 | 10.29 | 10.32 | -0.67% | 23,303 | 24,095,309 |
| 2024-05-20 | 10.42 | 10.56 | 10.35 | 10.39 | +0.1% | 37,896 | 39,517,895 |
| 2024-05-17 | 10.28 | 10.46 | 10.26 | 10.38 | +0.97% | 29,096 | 30,091,957 |
| 2024-05-16 | 10.38 | 10.49 | 10.26 | 10.28 | -0.87% | 28,658 | 29,689,693 |
| 2024-05-15 | 10.53 | 10.54 | 10.35 | 10.37 | -1.61% | 33,617 | 35,025,992 |
| 2024-05-14 | 10.38 | 10.58 | 10.38 | 10.54 | +1.25% | 40,007 | 42,121,762 |
| 2024-05-13 | 10.61 | 10.68 | 10.36 | 10.41 | -2.89% | 54,417 | 57,184,307 |
| 2024-05-10 | 10.81 | 10.9 | 10.66 | 10.72 | -1.65% | 57,102 | 61,326,142 |
| 2024-05-09 | 10.75 | 11.01 | 10.63 | 10.9 | +0.74% | 78,230 | 84,906,759 |
| 2024-05-08 | 10.73 | 11.09 | 10.64 | 10.82 | +1.12% | 88,956 | 96,379,616 |
| 2024-05-07 | 10.46 | 10.83 | 10.37 | 10.7 | +2.49% | 77,443 | 82,612,041 |
| 2024-05-06 | 10.4 | 10.49 | 10.2 | 10.44 | +2.45% | 64,445 | 66,747,761 |
| 2024-04-30 | 9.87 | 10.28 | 9.87 | 10.19 | +3.14% | 77,228 | 78,088,728 |
| 2024-04-29 | 9.69 | 9.95 | 9.68 | 9.88 | +1.86% | 45,444 | 44,797,739 |
| 2024-04-26 | 9.66 | 9.75 | 9.56 | 9.7 | +0.52% | 46,205 | 44,607,722 |
| 2024-04-25 | 9.52 | 9.71 | 9.48 | 9.65 | +0.94% | 50,390 | 48,410,871 |
| 2024-04-24 | 9.35 | 9.74 | 9.34 | 9.56 | +4.6% | 82,636 | 78,912,470 |
| 2024-04-23 | 8.84 | 9.19 | 8.84 | 9.14 | +2.7% | 40,290 | 36,433,946 |
| 2024-04-22 | 8.81 | 9.02 | 8.65 | 8.9 | +0.34% | 42,802 | 37,991,756 |
| 2024-04-19 | 9.02 | 9.12 | 8.83 | 8.87 | +0.45% | 54,698 | 48,987,766 |
| 2024-04-18 | 8.87 | 8.9 | 8.73 | 8.83 | -0.23% | 29,333 | 25,909,524 |
| 2024-04-17 | 8.43 | 8.86 | 8.43 | 8.85 | +6.12% | 48,647 | 42,463,245 |
| 2024-04-16 | 8.78 | 8.82 | 8.34 | 8.34 | -5.12% | 53,256 | 45,311,705 |
| 2024-04-15 | 9.24 | 9.28 | 8.68 | 8.79 | -4.66% | 65,555 | 58,516,628 |
| 2024-04-12 | 9.39 | 9.5 | 9.2 | 9.22 | -1.81% | 31,204 | 29,066,405 |
| 2024-04-11 | 9.31 | 9.54 | 9.26 | 9.39 | 0% | 30,440 | 28,687,572 |
| 2024-04-10 | 9.68 | 9.69 | 9.29 | 9.39 | -3.1% | 40,617 | 38,295,746 |
| 2024-04-09 | 9.35 | 9.71 | 9.35 | 9.69 | +3.86% | 43,837 | 41,839,917 |
| 2024-04-08 | 9.86 | 9.91 | 9.3 | 9.33 | -5.47% | 54,383 | 51,915,513 |
| 2024-04-03 | 9.81 | 9.9 | 9.72 | 9.87 | +0.3% | 28,744 | 28,219,046 |
| 2024-04-02 | 9.86 | 9.91 | 9.76 | 9.84 | -0.2% | 26,473 | 26,020,428 |
| 2024-04-01 | 9.64 | 9.87 | 9.55 | 9.86 | +2.49% | 40,410 | 39,360,079 |
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：