股票概览
9.23
+0.33%
+0.03
9.21
开盘价
9.43
最高价
9.07
最低价
29,148
成交量
数据更新至: 2024-06-28
技术指标
9.22
MA5 (5日均线)
9.52
MA10 (10日均线)
9.71
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 | 9.21 | 9.43 | 9.07 | 9.23 | +0.33% | 29,148 | 27,163,529 |
| 2024-06-27 | 9.55 | 9.6 | 9.2 | 9.2 | -3.66% | 30,226 | 28,346,704 |
| 2024-06-26 | 9.15 | 9.57 | 8.92 | 9.55 | +4.49% | 33,948 | 31,564,356 |
| 2024-06-25 | 8.99 | 9.38 | 8.99 | 9.14 | +1.67% | 33,057 | 30,411,054 |
| 2024-06-24 | 9.64 | 9.64 | 8.98 | 8.99 | -6.74% | 36,525 | 33,545,261 |
| 2024-06-21 | 9.63 | 9.75 | 9.45 | 9.64 | +0.1% | 19,843 | 19,095,672 |
| 2024-06-20 | 9.98 | 9.98 | 9.6 | 9.63 | -3.6% | 20,948 | 20,410,202 |
| 2024-06-19 | 10.09 | 10.18 | 9.94 | 9.99 | -0.79% | 27,414 | 27,459,593 |
| 2024-06-18 | 9.74 | 10.1 | 9.64 | 10.07 | +3.39% | 28,463 | 28,401,458 |
| 2024-06-17 | 9.77 | 9.91 | 9.71 | 9.74 | -0.31% | 21,438 | 21,029,687 |
| 2024-06-14 | 9.72 | 9.84 | 9.58 | 9.77 | -0.1% | 22,735 | 22,105,011 |
| 2024-06-13 | 9.82 | 9.89 | 9.66 | 9.78 | -0.41% | 20,553 | 20,100,750 |
| 2024-06-12 | 9.62 | 9.89 | 9.57 | 9.82 | +2.19% | 24,674 | 24,181,714 |
| 2024-06-11 | 9.5 | 9.64 | 9.2 | 9.61 | +0.21% | 36,483 | 34,404,892 |
| 2024-06-07 | 9.29 | 9.61 | 9.29 | 9.59 | +3.34% | 39,405 | 37,403,542 |
| 2024-06-06 | 9.9 | 9.95 | 9.19 | 9.28 | -6.73% | 53,829 | 50,753,285 |
| 2024-06-05 | 10.11 | 10.19 | 9.94 | 9.95 | -1.58% | 22,968 | 23,087,079 |
| 2024-06-04 | 10.29 | 10.29 | 9.92 | 10.11 | -1.75% | 28,177 | 28,354,619 |
| 2024-06-03 | 10.66 | 10.67 | 10.17 | 10.29 | -4.46% | 32,370 | 33,694,495 |
| 2024-05-31 | 10.57 | 10.82 | 10.51 | 10.77 | +2.18% | 26,348 | 28,220,917 |
| 2024-05-30 | 10.52 | 10.7 | 10.43 | 10.54 | +0.19% | 26,744 | 28,275,966 |
| 2024-05-29 | 10.29 | 10.69 | 10.29 | 10.52 | +2.14% | 28,012 | 29,401,450 |
| 2024-05-28 | 10.3 | 10.46 | 10.13 | 10.3 | -0.68% | 19,301 | 19,954,669 |
| 2024-05-27 | 10.32 | 10.42 | 10.11 | 10.37 | +0.19% | 20,298 | 20,780,699 |
| 2024-05-24 | 10.44 | 10.54 | 10.34 | 10.35 | -1.15% | 19,651 | 20,472,387 |
| 2024-05-23 | 10.76 | 10.78 | 10.41 | 10.47 | -2.51% | 21,519 | 22,706,552 |
| 2024-05-22 | 10.6 | 10.79 | 10.59 | 10.74 | +0.75% | 21,609 | 23,126,115 |
| 2024-05-21 | 10.78 | 10.8 | 10.55 | 10.66 | -1.02% | 22,860 | 24,314,858 |
| 2024-05-20 | 10.75 | 10.94 | 10.72 | 10.77 | -0.65% | 23,265 | 25,159,274 |
| 2024-05-17 | 10.67 | 10.88 | 10.61 | 10.84 | +1.12% | 24,773 | 26,693,464 |
| 2024-05-16 | 10.71 | 10.86 | 10.68 | 10.72 | +0.47% | 21,718 | 23,379,657 |
| 2024-05-15 | 10.77 | 10.87 | 10.65 | 10.67 | -1.57% | 17,403 | 18,689,845 |
| 2024-05-14 | 10.65 | 10.9 | 10.65 | 10.84 | +1.4% | 23,569 | 25,466,336 |
| 2024-05-13 | 10.89 | 10.89 | 10.51 | 10.69 | -2.2% | 31,281 | 33,419,240 |
| 2024-05-10 | 11.18 | 11.21 | 10.83 | 10.93 | -2.24% | 32,583 | 35,718,577 |
| 2024-05-09 | 11 | 11.24 | 11 | 11.18 | +0.54% | 31,677 | 35,419,505 |
| 2024-05-08 | 11.32 | 11.43 | 11.09 | 11.12 | -1.77% | 32,681 | 36,583,039 |
| 2024-05-07 | 11.15 | 11.34 | 11.07 | 11.32 | +1.16% | 38,573 | 43,375,641 |
| 2024-05-06 | 11.2 | 11.35 | 11.03 | 11.19 | +1.54% | 38,960 | 43,464,360 |
| 2024-04-30 | 11.2 | 11.27 | 10.9 | 11.02 | -1.52% | 54,176 | 59,823,161 |
| 2024-04-29 | 10.6 | 11.22 | 10.56 | 11.19 | +6.47% | 74,388 | 81,965,395 |
| 2024-04-26 | 10.48 | 10.83 | 10.35 | 10.51 | +0.29% | 66,245 | 70,136,099 |
| 2024-04-25 | 10.31 | 11.07 | 10.31 | 10.48 | +0.96% | 88,642 | 94,152,539 |
| 2024-04-24 | 10.03 | 10.47 | 10.03 | 10.38 | +4.53% | 51,434 | 52,882,277 |
| 2024-04-23 | 9.6 | 10.01 | 9.6 | 9.93 | +3.33% | 38,642 | 38,094,736 |
| 2024-04-22 | 9.6 | 9.83 | 9.42 | 9.61 | -0.1% | 37,808 | 36,397,495 |
| 2024-04-19 | 9.71 | 9.82 | 9.5 | 9.62 | -1.43% | 31,744 | 30,566,075 |
| 2024-04-18 | 9.89 | 10 | 9.58 | 9.76 | -1.11% | 45,178 | 44,247,474 |
| 2024-04-17 | 8.98 | 9.88 | 8.87 | 9.87 | +12.41% | 66,491 | 63,514,814 |
| 2024-04-16 | 9.68 | 9.68 | 8.78 | 8.78 | -10.13% | 76,305 | 68,912,764 |
| 2024-04-15 | 10.46 | 10.55 | 8.4 | 9.77 | -6.42% | 79,833 | 78,812,881 |
| 2024-04-12 | 10.49 | 10.74 | 10.42 | 10.44 | -1.14% | 28,496 | 30,125,126 |
| 2024-04-11 | 10.65 | 10.76 | 10.51 | 10.56 | -1.31% | 36,738 | 38,990,771 |
| 2024-04-10 | 11.19 | 11.22 | 10.52 | 10.7 | -4.46% | 49,818 | 53,633,406 |
| 2024-04-09 | 10.97 | 11.23 | 10.92 | 11.2 | +2.28% | 38,151 | 42,277,569 |
| 2024-04-08 | 11.08 | 11.51 | 10.9 | 10.95 | -1.53% | 58,992 | 65,782,392 |
| 2024-04-03 | 11.49 | 11.5 | 11 | 11.12 | -3.47% | 39,470 | 44,046,598 |
| 2024-04-02 | 11.71 | 11.78 | 11.38 | 11.52 | -1.45% | 38,542 | 44,321,397 |
| 2024-04-01 | 11.28 | 11.69 | 11.28 | 11.69 | +3.54% | 50,266 | 58,095,062 |
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：