股票概览
9.09
+0.44%
+0.04
9.06
开盘价
9.3
最高价
8.9
最低价
16,937
成交量
数据更新至: 2024-06-28
技术指标
8.95
MA5 (5日均线)
9.16
MA10 (10日均线)
9.56
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 | 9.06 | 9.3 | 8.9 | 9.09 | +0.44% | 16,937 | 15,406,324 |
| 2024-06-27 | 9.19 | 9.31 | 8.92 | 9.05 | -1.31% | 22,139 | 20,213,370 |
| 2024-06-26 | 8.75 | 9.2 | 8.52 | 9.17 | +5.52% | 34,074 | 30,250,044 |
| 2024-06-25 | 8.9 | 9.02 | 8.64 | 8.69 | -0.46% | 24,217 | 21,335,691 |
| 2024-06-24 | 9.13 | 9.25 | 8.71 | 8.73 | -5.01% | 27,915 | 24,759,717 |
| 2024-06-21 | 9.23 | 9.45 | 9.04 | 9.19 | -0.54% | 18,171 | 16,792,800 |
| 2024-06-20 | 9.61 | 9.63 | 9.22 | 9.24 | -3.85% | 17,377 | 16,260,855 |
| 2024-06-19 | 9.51 | 9.78 | 9.43 | 9.61 | +0.52% | 21,985 | 21,078,195 |
| 2024-06-18 | 9.3 | 9.57 | 9.25 | 9.56 | +2.8% | 18,876 | 17,857,013 |
| 2024-06-17 | 9.65 | 9.65 | 9.22 | 9.3 | -2.62% | 21,160 | 19,801,250 |
| 2024-06-14 | 9.74 | 9.82 | 9.5 | 9.55 | -1.95% | 19,281 | 18,596,896 |
| 2024-06-13 | 9.9 | 10.05 | 9.68 | 9.74 | -1.32% | 21,795 | 21,381,620 |
| 2024-06-12 | 9.78 | 9.98 | 9.56 | 9.87 | +2.17% | 23,638 | 23,190,767 |
| 2024-06-11 | 9.88 | 9.88 | 9.4 | 9.66 | -2.13% | 25,642 | 24,538,033 |
| 2024-06-07 | 9.49 | 9.92 | 9.36 | 9.87 | +6.24% | 35,224 | 34,183,268 |
| 2024-06-06 | 9.94 | 10.01 | 9.17 | 9.29 | -6.26% | 33,830 | 32,021,463 |
| 2024-06-05 | 10.1 | 10.14 | 9.91 | 9.91 | -2.94% | 21,675 | 21,649,427 |
| 2024-06-04 | 10.52 | 10.52 | 9.88 | 10.21 | -3.04% | 33,186 | 33,480,931 |
| 2024-06-03 | 10.85 | 10.91 | 10.3 | 10.53 | -3.39% | 40,161 | 42,405,970 |
| 2024-05-31 | 11.01 | 11.18 | 10.87 | 10.9 | -3.11% | 45,884 | 50,285,684 |
| 2024-05-30 | 11.78 | 12.27 | 11.15 | 11.25 | -2.26% | 59,992 | 70,145,175 |
| 2024-05-29 | 11.75 | 11.84 | 11.36 | 11.51 | -2.04% | 58,604 | 67,756,480 |
| 2024-05-28 | 11.33 | 12 | 11.24 | 11.75 | +2.17% | 69,029 | 80,886,412 |
| 2024-05-27 | 11.29 | 11.9 | 11 | 11.5 | +3.32% | 64,062 | 73,100,291 |
| 2024-05-24 | 11.1 | 11.84 | 10.94 | 11.13 | +2.11% | 48,165 | 54,736,755 |
| 2024-05-23 | 11.41 | 11.48 | 10.88 | 10.9 | -4.3% | 30,606 | 33,946,097 |
| 2024-05-22 | 10.93 | 11.45 | 10.9 | 11.39 | +4.02% | 41,318 | 46,539,552 |
| 2024-05-21 | 11.35 | 11.37 | 10.86 | 10.95 | -3.95% | 42,963 | 47,290,151 |
| 2024-05-20 | 11.26 | 11.59 | 11.26 | 11.4 | -0.35% | 32,178 | 36,729,466 |
| 2024-05-17 | 11.52 | 11.86 | 11.3 | 11.44 | -0.69% | 41,469 | 47,900,995 |
| 2024-05-16 | 11.5 | 11.68 | 11.42 | 11.52 | +0.26% | 35,920 | 41,429,593 |
| 2024-05-15 | 11.88 | 11.92 | 11.38 | 11.49 | -3.2% | 52,530 | 60,412,797 |
| 2024-05-14 | 12.1 | 12.21 | 11.56 | 11.87 | -1.82% | 90,889 | 107,494,451 |
| 2024-05-13 | 13.01 | 13.18 | 11.92 | 12.09 | -9.91% | 114,470 | 145,025,239 |
| 2024-05-10 | 12.6 | 13.81 | 12.13 | 13.42 | +2.99% | 154,531 | 198,491,505 |
| 2024-05-09 | 11.7 | 13.05 | 11.7 | 13.03 | +9.87% | 112,188 | 140,598,405 |
| 2024-05-08 | 11.53 | 12.61 | 11.34 | 11.86 | +2.68% | 77,648 | 92,898,130 |
| 2024-05-07 | 11.32 | 11.55 | 11.25 | 11.55 | +1.85% | 22,038 | 25,121,128 |
| 2024-05-06 | 10.92 | 11.47 | 10.86 | 11.34 | +5% | 26,403 | 29,594,176 |
| 2024-04-30 | 11.06 | 11.12 | 10.57 | 10.8 | -1.55% | 32,959 | 35,506,861 |
| 2024-04-29 | 10.42 | 10.98 | 10.3 | 10.97 | +5.28% | 29,901 | 32,191,506 |
| 2024-04-26 | 10.36 | 10.52 | 10.1 | 10.42 | -0.1% | 27,324 | 28,269,189 |
| 2024-04-25 | 10.44 | 10.63 | 10.29 | 10.43 | +0.19% | 21,396 | 22,437,752 |
| 2024-04-24 | 10.26 | 10.55 | 10.17 | 10.41 | +2.36% | 25,772 | 26,804,358 |
| 2024-04-23 | 10.03 | 10.3 | 9.81 | 10.17 | +3.14% | 29,355 | 29,641,525 |
| 2024-04-22 | 10.03 | 10.21 | 9.6 | 9.86 | -1.89% | 24,518 | 24,261,982 |
| 2024-04-19 | 10.07 | 10.25 | 9.74 | 10.05 | -0.2% | 24,503 | 24,531,269 |
| 2024-04-18 | 10.27 | 10.49 | 9.81 | 10.07 | -2.14% | 33,346 | 33,656,906 |
| 2024-04-17 | 9.29 | 10.35 | 9.29 | 10.29 | +12.09% | 47,356 | 47,590,390 |
| 2024-04-16 | 10.5 | 10.5 | 9.15 | 9.18 | -12.82% | 49,708 | 47,289,945 |
| 2024-04-15 | 12.08 | 12.41 | 10.38 | 10.53 | -13.76% | 57,054 | 62,730,690 |
| 2024-04-12 | 12.53 | 12.75 | 12.18 | 12.21 | -2.63% | 18,998 | 23,586,281 |
| 2024-04-11 | 12.27 | 12.81 | 12.08 | 12.54 | +1.29% | 23,464 | 29,468,519 |
| 2024-04-10 | 12.92 | 13.01 | 12.16 | 12.38 | -4.62% | 25,884 | 32,239,583 |
| 2024-04-09 | 12.66 | 13.02 | 12.58 | 12.98 | +2.93% | 21,629 | 27,829,486 |
| 2024-04-08 | 13.42 | 13.42 | 12.61 | 12.61 | -5.05% | 25,384 | 32,648,333 |
| 2024-04-03 | 13.47 | 13.6 | 13.03 | 13.28 | -1.04% | 18,237 | 24,085,692 |
| 2024-04-02 | 13.44 | 13.53 | 13.23 | 13.42 | +0.07% | 18,159 | 24,307,243 |
| 2024-04-01 | 13.17 | 13.43 | 13 | 13.41 | +3.71% | 20,733 | 27,517,029 |
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：