股票概览
9.24
+1.2%
+0.11
9.12
开盘价
9.46
最高价
9.1
最低价
144,592
成交量
数据更新至: 2024-06-28
技术指标
9.04
MA5 (5日均线)
9.15
MA10 (10日均线)
9.31
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 | 9.12 | 9.46 | 9.1 | 9.24 | +1.2% | 144,592 | 134,808,813 |
| 2024-06-27 | 9.38 | 9.38 | 9.11 | 9.13 | -2.98% | 110,525 | 102,012,037 |
| 2024-06-26 | 8.73 | 9.46 | 8.56 | 9.41 | +8.04% | 200,999 | 183,790,208 |
| 2024-06-25 | 8.75 | 8.85 | 8.62 | 8.71 | -0.11% | 79,997 | 69,848,386 |
| 2024-06-24 | 9.02 | 9.02 | 8.71 | 8.72 | -4.28% | 120,244 | 106,324,593 |
| 2024-06-21 | 9.16 | 9.23 | 9.01 | 9.11 | -0.44% | 85,711 | 77,983,952 |
| 2024-06-20 | 9.32 | 9.41 | 9.11 | 9.15 | -1.61% | 123,380 | 113,623,031 |
| 2024-06-19 | 9.51 | 9.57 | 9.29 | 9.3 | -2.41% | 95,970 | 90,336,525 |
| 2024-06-18 | 9.24 | 9.66 | 9.16 | 9.53 | +3.59% | 160,179 | 151,222,985 |
| 2024-06-17 | 9.24 | 9.39 | 9.17 | 9.2 | -0.86% | 88,533 | 82,042,887 |
| 2024-06-14 | 9.19 | 9.3 | 9.08 | 9.28 | +1.09% | 111,740 | 102,779,088 |
| 2024-06-13 | 9.38 | 9.41 | 9.18 | 9.18 | -2.24% | 84,939 | 78,461,098 |
| 2024-06-12 | 9.35 | 9.48 | 9.25 | 9.39 | 0% | 79,012 | 73,860,237 |
| 2024-06-11 | 9.01 | 9.39 | 8.86 | 9.39 | +2.96% | 117,315 | 107,771,412 |
| 2024-06-07 | 9.13 | 9.26 | 8.98 | 9.12 | -1.19% | 150,603 | 136,934,796 |
| 2024-06-06 | 9.62 | 9.75 | 9.2 | 9.23 | -3.45% | 177,988 | 167,622,645 |
| 2024-06-05 | 9.55 | 9.73 | 9.43 | 9.56 | -0.93% | 97,916 | 94,064,538 |
| 2024-06-04 | 9.66 | 9.76 | 9.45 | 9.65 | 0% | 143,111 | 137,378,590 |
| 2024-06-03 | 10.09 | 10.15 | 9.59 | 9.65 | -6.22% | 321,697 | 314,807,110 |
| 2024-05-31 | 10.4 | 10.67 | 10.06 | 10.29 | +3% | 478,351 | 496,454,595 |
| 2024-05-30 | 10.48 | 10.48 | 9.92 | 9.99 | -4.13% | 292,677 | 296,437,719 |
| 2024-05-29 | 9.85 | 10.43 | 9.81 | 10.42 | +4.41% | 506,205 | 516,968,165 |
| 2024-05-28 | 9.48 | 10.33 | 9.39 | 9.98 | +5.27% | 379,067 | 376,070,134 |
| 2024-05-27 | 9.36 | 9.48 | 9.2 | 9.48 | +1.28% | 123,971 | 115,960,111 |
| 2024-05-24 | 9.34 | 9.45 | 9.32 | 9.36 | -0.32% | 86,942 | 81,668,852 |
| 2024-05-23 | 9.58 | 9.61 | 9.33 | 9.39 | -3.59% | 145,047 | 136,657,789 |
| 2024-05-22 | 9.8 | 9.85 | 9.63 | 9.74 | -0.41% | 125,619 | 122,022,422 |
| 2024-05-21 | 10.11 | 10.13 | 9.72 | 9.78 | -2.88% | 172,374 | 169,677,617 |
| 2024-05-20 | 10.12 | 10.15 | 9.94 | 10.07 | +1.51% | 214,553 | 215,386,172 |
| 2024-05-17 | 9.82 | 9.93 | 9.68 | 9.92 | +0.92% | 151,434 | 147,953,688 |
| 2024-05-16 | 9.88 | 10.02 | 9.78 | 9.83 | +0.2% | 151,307 | 149,547,015 |
| 2024-05-15 | 9.95 | 9.99 | 9.79 | 9.81 | -2.1% | 158,744 | 156,403,883 |
| 2024-05-14 | 10.05 | 10.24 | 9.98 | 10.02 | +0.4% | 171,234 | 172,520,008 |
| 2024-05-13 | 10.25 | 10.25 | 9.97 | 9.98 | -3.11% | 215,859 | 217,083,935 |
| 2024-05-10 | 10.58 | 10.64 | 10.21 | 10.3 | -2.65% | 300,148 | 311,173,727 |
| 2024-05-09 | 10.66 | 10.72 | 10.46 | 10.58 | +0.76% | 429,489 | 454,603,038 |
| 2024-05-08 | 10.22 | 10.85 | 10.2 | 10.5 | +2.24% | 454,370 | 480,616,088 |
| 2024-05-07 | 9.95 | 10.58 | 9.89 | 10.27 | +4.26% | 501,229 | 516,574,269 |
| 2024-05-06 | 10.1 | 10.43 | 9.77 | 9.85 | -3.81% | 611,531 | 611,806,710 |
| 2024-04-30 | 9.52 | 10.24 | 9.45 | 10.24 | +9.99% | 468,219 | 476,665,493 |
| 2024-04-29 | 8.89 | 9.34 | 8.85 | 9.31 | +4.26% | 245,631 | 226,036,212 |
| 2024-04-26 | 8.67 | 8.98 | 8.66 | 8.93 | +1.13% | 180,876 | 160,201,766 |
| 2024-04-25 | 8.69 | 9.03 | 8.54 | 8.83 | +1.61% | 179,636 | 158,759,556 |
| 2024-04-24 | 8.6 | 8.71 | 8.39 | 8.69 | +0.58% | 142,482 | 121,872,239 |
| 2024-04-23 | 8.84 | 8.87 | 8.56 | 8.64 | -2.15% | 160,107 | 138,858,784 |
| 2024-04-22 | 8.83 | 9.09 | 8.72 | 8.83 | -1.23% | 136,700 | 121,535,445 |
| 2024-04-19 | 9.13 | 9.27 | 8.87 | 8.94 | -3.14% | 202,094 | 182,289,330 |
| 2024-04-18 | 9.15 | 9.32 | 8.78 | 9.23 | +1.76% | 257,220 | 234,322,445 |
| 2024-04-17 | 8.72 | 9.14 | 8.72 | 9.07 | +3.66% | 228,990 | 206,685,578 |
| 2024-04-16 | 9.59 | 9.62 | 8.75 | 8.75 | -9.98% | 366,218 | 328,578,607 |
| 2024-04-15 | 10.07 | 10.18 | 9.41 | 9.72 | -5.54% | 327,857 | 318,533,556 |
| 2024-04-12 | 10.61 | 10.65 | 10.25 | 10.29 | -2.37% | 202,434 | 210,108,148 |
| 2024-04-11 | 10.4 | 10.74 | 10.24 | 10.54 | +0.38% | 261,713 | 274,921,497 |
| 2024-04-10 | 10.64 | 10.79 | 10.43 | 10.5 | -1.59% | 256,163 | 271,233,359 |
| 2024-04-09 | 10.35 | 10.77 | 10.31 | 10.67 | +2.01% | 342,025 | 363,615,309 |
| 2024-04-08 | 10.63 | 10.96 | 10.43 | 10.46 | -1.6% | 457,619 | 489,644,009 |
| 2024-04-03 | 10.5 | 10.72 | 10.35 | 10.63 | +1.72% | 418,839 | 442,706,686 |
| 2024-04-02 | 10.09 | 10.63 | 10.05 | 10.45 | +3.57% | 375,325 | 390,060,337 |
| 2024-04-01 | 9.61 | 10.13 | 9.6 | 10.09 | +5.99% | 280,842 | 280,903,849 |
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：