股票概览
9.54
+1.71%
+0.16
9.38
开盘价
9.68
最高价
9.38
最低价
61,485
成交量
数据更新至: 2024-06-28
技术指标
9.55
MA5 (5日均线)
9.97
MA10 (10日均线)
10.63
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 | 9.38 | 9.68 | 9.38 | 9.54 | +1.71% | 61,485 | 58,810,434 |
| 2024-06-27 | 9.75 | 9.89 | 9.37 | 9.38 | -4.67% | 67,476 | 64,850,022 |
| 2024-06-26 | 9.46 | 9.86 | 9.43 | 9.84 | +2.61% | 65,311 | 63,420,316 |
| 2024-06-25 | 9.44 | 9.68 | 9.31 | 9.59 | +1.8% | 71,704 | 68,036,561 |
| 2024-06-24 | 9.77 | 9.8 | 9.38 | 9.42 | -4.56% | 67,851 | 64,846,158 |
| 2024-06-21 | 9.99 | 10.09 | 9.84 | 9.87 | -1.79% | 72,492 | 71,993,627 |
| 2024-06-20 | 10.4 | 10.65 | 10.05 | 10.05 | -4.38% | 121,063 | 124,676,172 |
| 2024-06-19 | 10.63 | 10.85 | 10.48 | 10.51 | -1.87% | 105,316 | 111,688,401 |
| 2024-06-18 | 10.68 | 10.86 | 10.55 | 10.71 | -0.46% | 102,857 | 110,025,205 |
| 2024-06-17 | 10.3 | 10.95 | 10.26 | 10.76 | -0.83% | 126,084 | 133,824,361 |
| 2024-06-14 | 11.13 | 11.18 | 10.72 | 10.85 | -3.9% | 182,242 | 198,820,829 |
| 2024-06-13 | 10.76 | 11.29 | 10.47 | 11.29 | +3.01% | 258,764 | 281,337,637 |
| 2024-06-12 | 10.74 | 11.24 | 10.63 | 10.96 | +0.55% | 208,744 | 228,597,258 |
| 2024-06-11 | 11 | 11 | 10.25 | 10.9 | -2.94% | 183,858 | 195,227,699 |
| 2024-06-07 | 11.8 | 11.99 | 10.67 | 11.23 | -6.42% | 238,374 | 266,634,813 |
| 2024-06-06 | 12.2 | 12.68 | 11.5 | 12 | -3.54% | 288,580 | 345,379,466 |
| 2024-06-05 | 12.5 | 13.25 | 11.6 | 12.44 | -2.81% | 438,577 | 547,110,972 |
| 2024-06-04 | 10.66 | 12.8 | 10.66 | 12.8 | +19.96% | 446,741 | 539,919,428 |
| 2024-06-03 | 10.15 | 11.55 | 10.14 | 10.67 | +8.32% | 292,206 | 314,206,150 |
| 2024-05-31 | 9.92 | 10.28 | 9.45 | 9.85 | +7.18% | 208,645 | 203,646,543 |
| 2024-05-30 | 9.28 | 9.3 | 9.14 | 9.19 | -1.08% | 13,677 | 12,610,215 |
| 2024-05-29 | 9.08 | 9.35 | 9.06 | 9.29 | +2.88% | 28,092 | 25,950,514 |
| 2024-05-28 | 9.23 | 9.24 | 8.99 | 9.03 | -2.69% | 34,141 | 31,129,432 |
| 2024-05-27 | 9.18 | 9.35 | 9.11 | 9.28 | +1.53% | 24,249 | 22,377,865 |
| 2024-05-24 | 9.24 | 9.3 | 9.12 | 9.14 | -1.4% | 22,684 | 20,834,463 |
| 2024-05-23 | 9.39 | 9.39 | 9.2 | 9.27 | -0.86% | 35,427 | 32,853,653 |
| 2024-05-22 | 9.26 | 9.49 | 9.24 | 9.35 | +1.08% | 43,225 | 40,457,712 |
| 2024-05-21 | 9.46 | 9.5 | 9.13 | 9.25 | -3.14% | 71,341 | 66,381,746 |
| 2024-05-20 | 9.53 | 9.61 | 9.2 | 9.55 | -0.62% | 81,501 | 76,843,344 |
| 2024-05-17 | 9.66 | 9.85 | 9.51 | 9.61 | -1.74% | 54,278 | 52,215,832 |
| 2024-05-16 | 9.75 | 10.17 | 9.64 | 9.78 | -0.2% | 95,760 | 94,171,484 |
| 2024-05-15 | 9.61 | 9.83 | 9.49 | 9.8 | +2.51% | 75,285 | 73,162,500 |
| 2024-05-14 | 9.37 | 9.66 | 9.36 | 9.56 | +2.14% | 38,866 | 37,075,287 |
| 2024-05-13 | 9.41 | 9.43 | 9.22 | 9.36 | -0.74% | 20,528 | 19,168,168 |
| 2024-05-10 | 9.59 | 9.62 | 9.38 | 9.43 | -1.57% | 25,294 | 23,923,563 |
| 2024-05-09 | 9.48 | 9.64 | 9.41 | 9.58 | +0.84% | 35,431 | 33,941,024 |
| 2024-05-08 | 9.67 | 9.73 | 9.49 | 9.5 | -1.86% | 32,021 | 30,636,590 |
| 2024-05-07 | 9.72 | 9.76 | 9.62 | 9.68 | -0.41% | 19,865 | 19,235,576 |
| 2024-05-06 | 9.8 | 9.8 | 9.66 | 9.72 | +0.52% | 29,158 | 28,318,746 |
| 2024-04-30 | 9.63 | 9.77 | 9.53 | 9.67 | +0.42% | 28,673 | 27,639,871 |
| 2024-04-29 | 9.53 | 9.72 | 9.45 | 9.63 | -0.1% | 45,051 | 43,250,443 |
| 2024-04-26 | 9.1 | 9.83 | 8.9 | 9.64 | +5.01% | 54,632 | 51,096,908 |
| 2024-04-25 | 9.1 | 9.22 | 8.96 | 9.18 | +0.99% | 16,806 | 15,386,633 |
| 2024-04-24 | 9 | 9.09 | 8.92 | 9.09 | +0.55% | 13,850 | 12,510,951 |
| 2024-04-23 | 8.93 | 9.07 | 8.85 | 9.04 | +0.56% | 20,843 | 18,747,502 |
| 2024-04-22 | 8.88 | 9 | 8.57 | 8.99 | +1.24% | 21,083 | 18,670,719 |
| 2024-04-19 | 9.04 | 9.04 | 8.75 | 8.88 | -1.77% | 20,525 | 18,173,773 |
| 2024-04-18 | 9.01 | 9.18 | 8.9 | 9.04 | +1.01% | 26,431 | 23,933,260 |
| 2024-04-17 | 8.3 | 8.96 | 8.29 | 8.95 | +10.77% | 37,156 | 32,233,395 |
| 2024-04-16 | 8.9 | 8.9 | 8.08 | 8.08 | -9.01% | 37,804 | 31,638,900 |
| 2024-04-15 | 9.37 | 9.43 | 8.74 | 8.88 | -5.23% | 31,746 | 28,631,134 |
| 2024-04-12 | 9.52 | 9.52 | 9.35 | 9.37 | -1.06% | 14,791 | 13,949,750 |
| 2024-04-11 | 9.43 | 9.56 | 9.32 | 9.47 | +0.21% | 18,815 | 17,825,544 |
| 2024-04-10 | 9.58 | 9.77 | 9.39 | 9.45 | -2.28% | 22,051 | 21,064,931 |
| 2024-04-09 | 9.56 | 9.7 | 9.45 | 9.67 | +1.47% | 18,534 | 17,769,337 |
| 2024-04-08 | 9.8 | 9.81 | 9.53 | 9.53 | -2.76% | 22,306 | 21,598,258 |
| 2024-04-03 | 9.82 | 9.84 | 9.7 | 9.8 | 0% | 23,167 | 22,660,425 |
| 2024-04-02 | 9.79 | 9.92 | 9.7 | 9.8 | +0.1% | 26,825 | 26,262,627 |
| 2024-04-01 | 9.5 | 9.86 | 9.5 | 9.79 | +3.05% | 40,707 | 39,609,907 |
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：