股票概览
9.87
+2.71%
+0.26
9.6
开盘价
10.02
最高价
9.59
最低价
23,809
成交量
数据更新至: 2024-06-28
技术指标
9.75
MA5 (5日均线)
10.08
MA10 (10日均线)
10.15
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 | 9.6 | 10.02 | 9.59 | 9.87 | +2.71% | 23,809 | 23,532,234 |
| 2024-06-27 | 10.05 | 10.15 | 9.61 | 9.61 | -4.28% | 34,049 | 33,535,784 |
| 2024-06-26 | 9.64 | 10.04 | 9.47 | 10.04 | +4.37% | 22,318 | 21,922,322 |
| 2024-06-25 | 9.69 | 9.86 | 9.55 | 9.62 | -0.1% | 23,815 | 23,114,636 |
| 2024-06-24 | 10.21 | 10.21 | 9.62 | 9.63 | -5.68% | 31,815 | 31,356,228 |
| 2024-06-21 | 10.24 | 10.4 | 9.98 | 10.21 | -1.07% | 42,919 | 43,597,234 |
| 2024-06-20 | 10.64 | 10.64 | 10.26 | 10.32 | -2.64% | 21,806 | 22,609,941 |
| 2024-06-19 | 10.53 | 10.68 | 10.45 | 10.6 | +0.66% | 24,474 | 25,839,829 |
| 2024-06-18 | 10.39 | 10.53 | 10.2 | 10.53 | +1.64% | 19,209 | 19,978,619 |
| 2024-06-17 | 10.38 | 10.52 | 10.3 | 10.36 | -0.29% | 22,925 | 23,859,298 |
| 2024-06-14 | 10.31 | 10.46 | 10.16 | 10.39 | +0.78% | 20,514 | 21,274,557 |
| 2024-06-13 | 10.29 | 10.45 | 10.19 | 10.31 | +0.49% | 24,652 | 25,497,046 |
| 2024-06-12 | 10.17 | 10.4 | 10.11 | 10.26 | +0.98% | 24,770 | 25,453,111 |
| 2024-06-11 | 9.84 | 10.22 | 9.45 | 10.16 | +3.15% | 37,260 | 36,973,660 |
| 2024-06-07 | 9.48 | 9.9 | 9.45 | 9.85 | +4.9% | 42,616 | 41,554,041 |
| 2024-06-06 | 10.05 | 10.14 | 9.19 | 9.39 | -6.57% | 64,781 | 61,914,302 |
| 2024-06-05 | 10.41 | 10.49 | 10 | 10.05 | -4.74% | 35,573 | 36,491,418 |
| 2024-06-04 | 10.59 | 10.73 | 10.25 | 10.55 | -1.31% | 46,622 | 48,637,285 |
| 2024-06-03 | 10.6 | 10.83 | 10.4 | 10.69 | +0.66% | 49,966 | 52,929,990 |
| 2024-05-31 | 11.1 | 11.1 | 10.58 | 10.62 | -4.67% | 69,970 | 75,145,747 |
| 2024-05-30 | 11.15 | 11.25 | 10.79 | 11.14 | -1.94% | 63,633 | 69,845,531 |
| 2024-05-29 | 10.74 | 11.57 | 10.73 | 11.36 | +5.19% | 82,870 | 93,289,413 |
| 2024-05-28 | 10.91 | 11.09 | 10.62 | 10.8 | -2.96% | 64,999 | 70,105,325 |
| 2024-05-27 | 10.5 | 11.18 | 10.4 | 11.13 | +8.8% | 88,262 | 95,750,752 |
| 2024-05-24 | 10.38 | 10.53 | 10.21 | 10.23 | -1.73% | 26,569 | 27,534,412 |
| 2024-05-23 | 10.5 | 10.81 | 10.28 | 10.41 | -1.05% | 35,194 | 37,062,120 |
| 2024-05-22 | 10.31 | 10.55 | 10.25 | 10.52 | +2.43% | 25,307 | 26,309,294 |
| 2024-05-21 | 10.44 | 10.51 | 10.24 | 10.27 | -2.19% | 22,104 | 22,842,459 |
| 2024-05-20 | 10.2 | 10.53 | 10.1 | 10.5 | +3.04% | 41,114 | 42,784,543 |
| 2024-05-17 | 10.15 | 10.19 | 10.02 | 10.19 | +1.49% | 26,509 | 26,775,068 |
| 2024-05-16 | 10.1 | 10.28 | 9.99 | 10.04 | -0.5% | 34,418 | 34,781,734 |
| 2024-05-15 | 10.2 | 10.6 | 10.07 | 10.09 | -2.13% | 37,405 | 38,517,384 |
| 2024-05-14 | 10.3 | 10.6 | 10.16 | 10.31 | -0.96% | 61,589 | 63,368,623 |
| 2024-05-13 | 10.1 | 10.84 | 9.91 | 10.41 | +3.69% | 79,529 | 82,847,347 |
| 2024-05-10 | 10.15 | 10.15 | 9.96 | 10.04 | -0.3% | 18,889 | 18,938,306 |
| 2024-05-09 | 9.96 | 10.13 | 9.91 | 10.07 | +1.41% | 22,038 | 22,174,958 |
| 2024-05-08 | 10.06 | 10.11 | 9.86 | 9.93 | -1.39% | 26,244 | 26,106,525 |
| 2024-05-07 | 10.08 | 10.12 | 9.92 | 10.07 | +0.1% | 31,205 | 31,316,997 |
| 2024-05-06 | 9.81 | 10.07 | 9.81 | 10.06 | +2.76% | 36,951 | 36,927,427 |
| 2024-04-30 | 9.63 | 9.83 | 9.6 | 9.79 | +1.24% | 39,522 | 38,597,107 |
| 2024-04-29 | 9.46 | 9.71 | 9.43 | 9.67 | +2.55% | 35,799 | 34,335,843 |
| 2024-04-26 | 9.21 | 9.52 | 9.15 | 9.43 | +2.17% | 29,594 | 27,723,274 |
| 2024-04-25 | 9.23 | 9.29 | 9.13 | 9.23 | -0.32% | 27,918 | 25,757,489 |
| 2024-04-24 | 8.85 | 9.27 | 8.85 | 9.26 | +5.59% | 36,012 | 32,716,752 |
| 2024-04-23 | 8.54 | 8.84 | 8.5 | 8.77 | +2.93% | 27,156 | 23,644,817 |
| 2024-04-22 | 8.33 | 8.64 | 8.1 | 8.52 | +0.83% | 23,787 | 20,049,659 |
| 2024-04-19 | 8.55 | 8.57 | 8.32 | 8.45 | -1.17% | 17,993 | 15,180,958 |
| 2024-04-18 | 8.68 | 8.69 | 8.39 | 8.55 | -0.93% | 24,920 | 21,335,639 |
| 2024-04-17 | 7.95 | 8.63 | 7.95 | 8.63 | +10.36% | 34,552 | 29,082,961 |
| 2024-04-16 | 8.4 | 8.43 | 7.63 | 7.82 | -8% | 47,841 | 37,800,394 |
| 2024-04-15 | 9.08 | 9.26 | 8.34 | 8.5 | -7.41% | 44,266 | 38,245,374 |
| 2024-04-12 | 9.44 | 9.45 | 9.16 | 9.18 | -2.03% | 31,908 | 29,636,996 |
| 2024-04-11 | 9.23 | 9.68 | 9.12 | 9.37 | +1.41% | 33,396 | 31,492,408 |
| 2024-04-10 | 9.5 | 9.56 | 9.16 | 9.24 | -2.63% | 27,787 | 25,810,986 |
| 2024-04-09 | 9.3 | 9.53 | 9.29 | 9.49 | +2.04% | 20,988 | 19,775,161 |
| 2024-04-08 | 9.63 | 9.66 | 9.25 | 9.3 | -3.33% | 39,825 | 37,551,578 |
| 2024-04-03 | 9.74 | 9.75 | 9.4 | 9.62 | -1.03% | 37,343 | 35,664,126 |
| 2024-04-02 | 9.8 | 9.86 | 9.64 | 9.72 | -1.02% | 47,279 | 45,978,273 |
| 2024-04-01 | 9.88 | 9.98 | 9.65 | 9.82 | -1.11% | 100,378 | 97,903,333 |
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：