股票概览
9.42
+0.75%
+0.07
9.27
开盘价
9.71
最高价
9.23
最低价
202,168
成交量
数据更新至: 2024-06-28
技术指标
9.53
MA5 (5日均线)
10.22
MA10 (10日均线)
10.86
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 | 9.27 | 9.71 | 9.23 | 9.42 | +0.75% | 202,168 | 192,296,183 |
| 2024-06-27 | 9.74 | 9.74 | 9.25 | 9.35 | -4.4% | 222,071 | 210,292,219 |
| 2024-06-26 | 9.55 | 9.79 | 9.15 | 9.78 | +0.31% | 255,710 | 242,711,354 |
| 2024-06-25 | 9.45 | 9.99 | 9.38 | 9.75 | +4.39% | 314,094 | 304,782,829 |
| 2024-06-24 | 9.53 | 9.92 | 9.26 | 9.34 | -3.71% | 254,447 | 243,561,772 |
| 2024-06-21 | 10.15 | 10.44 | 9.61 | 9.7 | -8.32% | 367,512 | 365,360,865 |
| 2024-06-20 | 11.5 | 11.53 | 10.58 | 10.58 | -10.49% | 409,631 | 458,016,776 |
| 2024-06-19 | 11 | 12.18 | 10.9 | 11.82 | +5.54% | 574,279 | 655,063,653 |
| 2024-06-18 | 11.2 | 11.53 | 10.48 | 11.2 | -0.53% | 414,456 | 456,309,101 |
| 2024-06-17 | 10.95 | 11.79 | 10.93 | 11.26 | +0.72% | 413,852 | 468,709,538 |
| 2024-06-14 | 11.39 | 11.68 | 10.87 | 11.18 | -5.97% | 493,552 | 557,094,341 |
| 2024-06-13 | 10.65 | 12.51 | 10.4 | 11.89 | +11.64% | 768,590 | 876,032,551 |
| 2024-06-12 | 9.9 | 10.66 | 9.76 | 10.65 | +5.03% | 554,127 | 571,951,248 |
| 2024-06-11 | 9.77 | 10.32 | 9.35 | 10.14 | +3.36% | 467,969 | 466,884,875 |
| 2024-06-07 | 9.67 | 10.36 | 9.53 | 9.81 | +0.31% | 485,290 | 484,207,212 |
| 2024-06-06 | 10.61 | 11 | 9.72 | 9.78 | -10.52% | 662,010 | 686,449,737 |
| 2024-06-05 | 10.6 | 12.19 | 9.9 | 10.93 | -10.56% | 785,493 | 859,724,922 |
| 2024-06-04 | 12.6 | 13.43 | 12.22 | 12.22 | -19.97% | 284,463 | 361,973,997 |
| 2024-06-03 | 13.01 | 15.65 | 12.37 | 15.27 | +16.21% | 862,668 | 1,214,635,176 |
| 2024-05-31 | 12.41 | 14.19 | 12.4 | 13.14 | +2.18% | 897,027 | 1,190,673,482 |
| 2024-05-30 | 10.67 | 12.86 | 10.3 | 12.86 | +19.96% | 914,944 | 1,036,482,962 |
| 2024-05-29 | 10.13 | 11.38 | 10.13 | 10.72 | +5.3% | 871,409 | 932,806,417 |
| 2024-05-28 | 9.34 | 10.18 | 9.29 | 10.18 | +20.05% | 702,676 | 689,859,524 |
| 2024-05-27 | 7.08 | 8.48 | 6.96 | 8.48 | +19.94% | 332,351 | 262,670,414 |
| 2024-05-24 | 7.47 | 7.48 | 7.07 | 7.07 | -6.36% | 146,269 | 105,360,521 |
| 2024-05-23 | 7.64 | 7.81 | 7.42 | 7.55 | +0.27% | 187,780 | 143,343,583 |
| 2024-05-22 | 7.28 | 7.64 | 7.28 | 7.53 | +2.45% | 127,993 | 95,436,629 |
| 2024-05-21 | 7.49 | 7.55 | 7.28 | 7.35 | -2.52% | 94,403 | 69,498,838 |
| 2024-05-20 | 7.68 | 7.76 | 7.52 | 7.54 | -1.44% | 106,692 | 81,296,348 |
| 2024-05-17 | 7.42 | 7.65 | 7.25 | 7.65 | +3.24% | 124,279 | 93,417,587 |
| 2024-05-16 | 7.37 | 7.55 | 7.36 | 7.41 | +1.51% | 104,304 | 77,660,841 |
| 2024-05-15 | 7.25 | 7.48 | 7.07 | 7.3 | +0.41% | 105,392 | 77,183,718 |
| 2024-05-14 | 7.18 | 7.58 | 7.18 | 7.27 | +0.55% | 91,284 | 66,873,754 |
| 2024-05-13 | 7.64 | 7.64 | 7.15 | 7.23 | -6.35% | 141,950 | 103,521,506 |
| 2024-05-10 | 8.09 | 8.15 | 7.67 | 7.72 | -5.97% | 221,027 | 173,164,483 |
| 2024-05-09 | 8.69 | 8.85 | 8.13 | 8.21 | -1.44% | 263,239 | 221,107,920 |
| 2024-05-08 | 8.25 | 8.47 | 8.09 | 8.33 | +2.21% | 268,048 | 222,466,340 |
| 2024-05-07 | 7.8 | 8.2 | 7.78 | 8.15 | +4.35% | 202,004 | 162,191,634 |
| 2024-05-06 | 7.6 | 7.88 | 7.55 | 7.81 | +3.72% | 165,711 | 128,000,780 |
| 2024-04-30 | 7.62 | 7.98 | 7.46 | 7.53 | -1.31% | 172,683 | 131,884,909 |
| 2024-04-29 | 7.15 | 7.63 | 7.13 | 7.63 | +7.01% | 174,063 | 129,962,044 |
| 2024-04-26 | 7.15 | 7.27 | 6.95 | 7.13 | +0.42% | 156,992 | 112,230,250 |
| 2024-04-25 | 6.87 | 7.25 | 6.78 | 7.1 | +3.05% | 144,963 | 102,713,217 |
| 2024-04-24 | 6.61 | 6.92 | 6.61 | 6.89 | +3.3% | 119,482 | 81,559,651 |
| 2024-04-23 | 6.66 | 6.84 | 6.61 | 6.67 | +1.37% | 103,090 | 69,277,689 |
| 2024-04-22 | 6.86 | 6.95 | 6.47 | 6.58 | -5.46% | 125,347 | 83,395,822 |
| 2024-04-19 | 6.86 | 7.3 | 6.61 | 6.96 | +1.02% | 193,196 | 134,224,686 |
| 2024-04-18 | 7.19 | 7.25 | 6.78 | 6.89 | -3.09% | 154,842 | 107,431,175 |
| 2024-04-17 | 6.38 | 7.12 | 6.38 | 7.11 | +17.33% | 224,922 | 154,574,997 |
| 2024-04-16 | 7.07 | 7.13 | 6.01 | 6.06 | -15.24% | 208,386 | 132,144,267 |
| 2024-04-15 | 7.84 | 7.98 | 6.98 | 7.15 | -10.74% | 219,693 | 161,747,427 |
| 2024-04-12 | 7.9 | 8.49 | 7.9 | 8.01 | +1.39% | 178,571 | 146,051,476 |
| 2024-04-11 | 7.64 | 8.17 | 7.58 | 7.9 | +1.41% | 168,733 | 133,322,228 |
| 2024-04-10 | 8.39 | 8.48 | 7.58 | 7.79 | -8.14% | 235,298 | 185,493,340 |
| 2024-04-09 | 8.51 | 8.87 | 8.32 | 8.48 | -0.82% | 204,259 | 174,946,002 |
| 2024-04-08 | 9.28 | 9.44 | 8.4 | 8.55 | -11.86% | 332,711 | 292,782,260 |
| 2024-04-03 | 10.2 | 11.05 | 9.58 | 9.7 | -1.82% | 457,242 | 473,144,040 |
| 2024-04-02 | 9.33 | 10.7 | 9.23 | 9.88 | +5.89% | 443,419 | 437,036,169 |
| 2024-04-01 | 9.12 | 9.58 | 9.09 | 9.33 | +0.76% | 293,900 | 274,796,684 |
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：