股票概览
9.6
+1.37%
+0.13
9.47
开盘价
9.77
最高价
9.45
最低价
46,884
成交量
数据更新至: 2024-06-28
技术指标
9.57
MA5 (5日均线)
9.86
MA10 (10日均线)
10.10
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 | 9.47 | 9.77 | 9.45 | 9.6 | +1.37% | 46,884 | 45,271,879 |
| 2024-06-27 | 9.83 | 9.85 | 9.45 | 9.47 | -3.76% | 46,351 | 44,537,048 |
| 2024-06-26 | 9.31 | 9.85 | 9.25 | 9.84 | +5.47% | 73,447 | 70,503,136 |
| 2024-06-25 | 9.59 | 9.67 | 9.25 | 9.33 | -2.71% | 62,266 | 58,666,489 |
| 2024-06-24 | 9.81 | 9.92 | 9.56 | 9.59 | -3.23% | 61,294 | 59,390,048 |
| 2024-06-21 | 9.74 | 9.96 | 9.74 | 9.91 | +1.12% | 50,128 | 49,466,968 |
| 2024-06-20 | 10.21 | 10.21 | 9.79 | 9.8 | -4.2% | 71,716 | 71,322,092 |
| 2024-06-19 | 10.55 | 10.61 | 10.22 | 10.23 | -2.94% | 58,770 | 60,745,282 |
| 2024-06-18 | 10.27 | 10.59 | 10.25 | 10.54 | +2.73% | 72,733 | 75,979,120 |
| 2024-06-17 | 10.02 | 10.39 | 9.99 | 10.26 | +1.68% | 77,294 | 79,264,288 |
| 2024-06-14 | 10.06 | 10.15 | 9.97 | 10.09 | +0.1% | 49,806 | 50,181,676 |
| 2024-06-13 | 10.15 | 10.21 | 9.96 | 10.08 | -0.3% | 58,739 | 59,171,371 |
| 2024-06-12 | 10.05 | 10.19 | 9.99 | 10.11 | +0.6% | 60,760 | 61,413,740 |
| 2024-06-11 | 10.01 | 10.22 | 9.89 | 10.05 | +0.2% | 87,250 | 87,436,678 |
| 2024-06-07 | 10.38 | 10.4 | 9.99 | 10.03 | -2.34% | 144,123 | 145,693,707 |
| 2024-06-06 | 10.65 | 10.73 | 10.17 | 10.27 | -4.02% | 149,232 | 154,587,724 |
| 2024-06-05 | 11.11 | 11.11 | 10.69 | 10.7 | -3.17% | 142,793 | 154,415,549 |
| 2024-06-04 | 10.45 | 11.14 | 10.45 | 11.05 | +5.14% | 202,293 | 219,592,806 |
| 2024-06-03 | 10.6 | 10.68 | 10.41 | 10.51 | -0.85% | 76,426 | 80,462,965 |
| 2024-05-31 | 10.44 | 10.72 | 10.43 | 10.6 | +0.57% | 96,121 | 101,882,389 |
| 2024-05-30 | 10.69 | 10.81 | 10.47 | 10.54 | -0.94% | 154,565 | 164,118,247 |
| 2024-05-29 | 10.4 | 10.72 | 10.4 | 10.64 | +1.53% | 112,010 | 118,915,919 |
| 2024-05-28 | 10.38 | 10.67 | 10.32 | 10.48 | +0.29% | 112,362 | 118,213,112 |
| 2024-05-27 | 10.24 | 10.45 | 10.07 | 10.45 | +1.85% | 109,017 | 111,799,202 |
| 2024-05-24 | 10.26 | 10.6 | 10.21 | 10.26 | -0.77% | 142,106 | 147,882,909 |
| 2024-05-23 | 10.48 | 10.71 | 10.12 | 10.34 | -1.8% | 173,936 | 180,739,179 |
| 2024-05-22 | 10.25 | 10.62 | 10.2 | 10.53 | +3.34% | 104,406 | 108,871,680 |
| 2024-05-21 | 10.23 | 10.33 | 10.14 | 10.19 | -0.68% | 50,599 | 51,689,691 |
| 2024-05-20 | 10.25 | 10.36 | 10.17 | 10.26 | +0.49% | 56,691 | 58,140,816 |
| 2024-05-17 | 10.2 | 10.24 | 10.05 | 10.21 | +0.39% | 64,042 | 64,824,241 |
| 2024-05-16 | 10.23 | 10.41 | 10.13 | 10.17 | -0.49% | 61,469 | 63,043,214 |
| 2024-05-15 | 10.4 | 10.54 | 10.2 | 10.22 | -1.64% | 78,735 | 81,444,916 |
| 2024-05-14 | 10.45 | 10.6 | 10.36 | 10.39 | -0.57% | 103,436 | 108,159,042 |
| 2024-05-13 | 10.33 | 10.77 | 10.24 | 10.45 | +0.48% | 199,060 | 209,612,140 |
| 2024-05-10 | 10.1 | 10.44 | 10.06 | 10.4 | +2.36% | 146,556 | 150,561,985 |
| 2024-05-09 | 9.81 | 10.16 | 9.81 | 10.16 | +3.57% | 108,406 | 109,346,048 |
| 2024-05-08 | 10.06 | 10.07 | 9.81 | 9.81 | -2% | 61,844 | 61,138,340 |
| 2024-05-07 | 9.94 | 10.04 | 9.88 | 10.01 | +0.5% | 78,677 | 78,445,369 |
| 2024-05-06 | 10.01 | 10.12 | 9.88 | 9.96 | +1.01% | 121,510 | 120,998,930 |
| 2024-04-30 | 9.86 | 10.02 | 9.77 | 9.86 | -1.2% | 105,171 | 103,753,553 |
| 2024-04-29 | 9.4 | 10.12 | 9.33 | 9.98 | +4.94% | 186,429 | 183,345,239 |
| 2024-04-26 | 9.34 | 9.54 | 9.31 | 9.51 | +0.85% | 75,462 | 71,469,127 |
| 2024-04-25 | 9.48 | 9.58 | 9.35 | 9.43 | -0.53% | 60,324 | 57,202,484 |
| 2024-04-24 | 9.39 | 9.52 | 9.36 | 9.48 | +0.74% | 68,417 | 64,580,352 |
| 2024-04-23 | 9.65 | 9.65 | 9.37 | 9.41 | -1.98% | 93,187 | 88,209,308 |
| 2024-04-22 | 9.19 | 9.65 | 9.1 | 9.6 | +3.23% | 168,737 | 159,237,452 |
| 2024-04-19 | 9.54 | 9.6 | 9.18 | 9.3 | +4.38% | 199,640 | 187,733,709 |
| 2024-04-18 | 8.9 | 9.05 | 8.71 | 8.91 | -0.11% | 65,498 | 58,461,383 |
| 2024-04-17 | 8.8 | 8.96 | 8.7 | 8.92 | +3.24% | 82,026 | 72,631,896 |
| 2024-04-16 | 9.04 | 9.04 | 8.64 | 8.64 | -4.53% | 96,532 | 84,782,875 |
| 2024-04-15 | 9.13 | 9.38 | 8.95 | 9.05 | -1.42% | 103,088 | 94,212,744 |
| 2024-04-12 | 9.37 | 9.55 | 9.14 | 9.18 | -2.34% | 74,456 | 69,255,230 |
| 2024-04-11 | 9.3 | 9.55 | 9.21 | 9.4 | +0.21% | 80,032 | 75,305,202 |
| 2024-04-10 | 9.46 | 9.51 | 9.26 | 9.38 | -1.78% | 80,999 | 75,980,519 |
| 2024-04-09 | 9.1 | 9.6 | 9.1 | 9.55 | +5.06% | 131,159 | 124,096,443 |
| 2024-04-08 | 9.26 | 9.42 | 9.09 | 9.09 | -2.78% | 79,622 | 73,281,053 |
| 2024-04-03 | 9.66 | 9.71 | 9.28 | 9.35 | -3.31% | 140,852 | 132,656,135 |
| 2024-04-02 | 9.8 | 10.12 | 9.61 | 9.67 | +4.54% | 226,932 | 222,320,595 |
| 2024-04-01 | 9 | 9.27 | 8.92 | 9.25 | +3.82% | 70,406 | 64,586,422 |
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：