股票概览
9.95
+2.58%
+0.25
9.62
开盘价
10.09
最高价
9.52
最低价
35,140
成交量
数据更新至: 2024-06-28
技术指标
9.68
MA5 (5日均线)
9.92
MA10 (10日均线)
9.92
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 | 9.62 | 10.09 | 9.52 | 9.95 | +2.58% | 35,140 | 34,954,237 |
| 2024-06-27 | 9.79 | 9.95 | 9.63 | 9.7 | -1.72% | 23,474 | 22,985,843 |
| 2024-06-26 | 9.42 | 9.87 | 9.24 | 9.87 | +5.34% | 29,028 | 27,855,793 |
| 2024-06-25 | 9.56 | 9.65 | 9.23 | 9.37 | -1.37% | 28,995 | 27,288,227 |
| 2024-06-24 | 10.02 | 10.08 | 9.5 | 9.5 | -6.13% | 47,077 | 45,752,625 |
| 2024-06-21 | 9.96 | 10.24 | 9.77 | 10.12 | -0.3% | 44,335 | 44,501,648 |
| 2024-06-20 | 10.05 | 10.35 | 10.03 | 10.15 | +0.5% | 60,504 | 61,552,854 |
| 2024-06-19 | 10.19 | 10.28 | 10.03 | 10.1 | -1.08% | 34,938 | 35,375,743 |
| 2024-06-18 | 10.24 | 10.25 | 10.03 | 10.21 | -0.2% | 39,553 | 40,205,270 |
| 2024-06-17 | 10.07 | 10.26 | 9.85 | 10.23 | +1.49% | 44,738 | 45,177,001 |
| 2024-06-14 | 10.1 | 10.17 | 9.88 | 10.08 | -0.69% | 38,763 | 38,966,767 |
| 2024-06-13 | 9.79 | 10.16 | 9.79 | 10.15 | +3.05% | 65,322 | 65,684,370 |
| 2024-06-12 | 9.71 | 9.9 | 9.63 | 9.85 | +1.34% | 43,184 | 42,332,350 |
| 2024-06-11 | 9.26 | 9.77 | 8.97 | 9.72 | +3.96% | 48,410 | 45,726,744 |
| 2024-06-07 | 9.58 | 9.77 | 9.19 | 9.35 | -2.6% | 58,850 | 55,539,169 |
| 2024-06-06 | 9.34 | 10.22 | 9.34 | 9.6 | +2.45% | 70,763 | 69,189,012 |
| 2024-06-05 | 9.83 | 10.08 | 9.3 | 9.37 | -5.35% | 66,548 | 64,266,418 |
| 2024-06-04 | 10.36 | 10.36 | 9.8 | 9.9 | -5.53% | 75,803 | 75,842,534 |
| 2024-06-03 | 10.63 | 10.68 | 10.18 | 10.48 | -2.51% | 78,547 | 82,203,407 |
| 2024-05-31 | 10.34 | 10.75 | 10.18 | 10.75 | +3.17% | 91,292 | 96,839,921 |
| 2024-05-30 | 10.58 | 10.98 | 10.35 | 10.42 | -4.14% | 97,348 | 103,687,600 |
| 2024-05-29 | 10.45 | 11.04 | 10.35 | 10.87 | +2.84% | 113,107 | 121,290,749 |
| 2024-05-28 | 10.64 | 10.75 | 10.23 | 10.57 | -3.38% | 99,558 | 104,833,630 |
| 2024-05-27 | 10.27 | 10.99 | 9.88 | 10.94 | +7.15% | 134,169 | 141,509,408 |
| 2024-05-24 | 10.51 | 10.52 | 10.17 | 10.21 | -4.58% | 96,635 | 99,437,950 |
| 2024-05-23 | 10.9 | 10.9 | 10.45 | 10.7 | -4.97% | 141,501 | 150,821,791 |
| 2024-05-22 | 10.38 | 11.33 | 10.38 | 11.26 | +6.23% | 222,453 | 245,810,022 |
| 2024-05-21 | 9.91 | 10.99 | 9.85 | 10.6 | +6.96% | 150,680 | 156,978,681 |
| 2024-05-20 | 9.99 | 10.09 | 9.85 | 9.91 | -1.1% | 29,040 | 28,903,146 |
| 2024-05-17 | 9.83 | 10.02 | 9.8 | 10.02 | +1.93% | 21,551 | 21,381,042 |
| 2024-05-16 | 9.77 | 9.9 | 9.72 | 9.83 | +1.24% | 16,699 | 16,425,049 |
| 2024-05-15 | 9.89 | 9.9 | 9.69 | 9.71 | -1.42% | 16,781 | 16,418,479 |
| 2024-05-14 | 9.8 | 9.99 | 9.78 | 9.85 | +0.31% | 11,554 | 11,433,331 |
| 2024-05-13 | 10 | 10.02 | 9.76 | 9.82 | -1.7% | 16,736 | 16,517,878 |
| 2024-05-10 | 10.19 | 10.19 | 9.93 | 9.99 | -1.87% | 18,901 | 18,947,569 |
| 2024-05-09 | 10.08 | 10.19 | 10.07 | 10.18 | +1.7% | 18,375 | 18,654,510 |
| 2024-05-08 | 10.22 | 10.26 | 10 | 10.01 | -2.15% | 21,247 | 21,471,237 |
| 2024-05-07 | 10.19 | 10.25 | 10.12 | 10.23 | +0.69% | 23,375 | 23,870,241 |
| 2024-05-06 | 10.1 | 10.24 | 10.02 | 10.16 | +1.2% | 21,875 | 22,104,829 |
| 2024-04-30 | 10.1 | 10.25 | 9.92 | 10.04 | +0.8% | 32,192 | 32,393,575 |
| 2024-04-29 | 9.6 | 9.98 | 9.6 | 9.96 | +3.32% | 28,068 | 27,578,142 |
| 2024-04-26 | 9.47 | 9.87 | 9.31 | 9.64 | +1.8% | 32,887 | 31,498,679 |
| 2024-04-25 | 9.3 | 9.64 | 9.22 | 9.47 | +1.39% | 28,035 | 26,581,790 |
| 2024-04-24 | 9.11 | 9.36 | 9 | 9.34 | +1.63% | 26,406 | 24,311,340 |
| 2024-04-23 | 8.93 | 9.29 | 8.91 | 9.19 | +2.11% | 32,074 | 29,313,452 |
| 2024-04-22 | 9.06 | 9.12 | 8.62 | 9 | -0.88% | 23,092 | 20,546,527 |
| 2024-04-19 | 9.12 | 9.25 | 8.97 | 9.08 | -0.33% | 23,315 | 21,138,929 |
| 2024-04-18 | 9.12 | 9.3 | 8.92 | 9.11 | -0.11% | 25,534 | 23,297,552 |
| 2024-04-17 | 8.54 | 9.12 | 8.54 | 9.12 | +7.29% | 37,153 | 33,218,789 |
| 2024-04-16 | 9.13 | 9.16 | 8.32 | 8.5 | -7.31% | 54,182 | 46,352,652 |
| 2024-04-15 | 9.84 | 9.9 | 8.95 | 9.17 | -7% | 49,935 | 46,484,825 |
| 2024-04-12 | 9.94 | 10.07 | 9.84 | 9.86 | -0.8% | 18,096 | 17,975,696 |
| 2024-04-11 | 9.84 | 10.09 | 9.76 | 9.94 | -0.3% | 20,426 | 20,338,721 |
| 2024-04-10 | 10.18 | 10.19 | 9.83 | 9.97 | -1.87% | 22,473 | 22,400,518 |
| 2024-04-09 | 9.9 | 10.17 | 9.9 | 10.16 | +2.63% | 19,140 | 19,274,612 |
| 2024-04-08 | 10.26 | 10.33 | 9.9 | 9.9 | -4.44% | 25,143 | 25,300,898 |
| 2024-04-03 | 10.38 | 10.4 | 10.18 | 10.36 | -0.48% | 27,558 | 28,353,836 |
| 2024-04-02 | 10.33 | 10.43 | 10.19 | 10.41 | +0.58% | 26,170 | 27,021,625 |
| 2024-04-01 | 10.13 | 10.36 | 10.13 | 10.35 | +2.07% | 40,552 | 41,592,377 |
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：