股票概览
9.51
+0.32%
+0.03
9.5
开盘价
9.67
最高价
9.48
最低价
43,727
成交量
数据更新至: 2024-06-28
技术指标
9.52
MA5 (5日均线)
9.80
MA10 (10日均线)
10.05
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 | 9.5 | 9.67 | 9.48 | 9.51 | +0.32% | 43,727 | 41,826,498 |
| 2024-06-27 | 9.59 | 9.84 | 9.47 | 9.48 | -1.76% | 48,685 | 46,941,898 |
| 2024-06-26 | 9.5 | 9.66 | 9.31 | 9.65 | +0.73% | 55,551 | 52,638,333 |
| 2024-06-25 | 9.31 | 9.7 | 9.31 | 9.58 | +1.91% | 66,509 | 63,348,657 |
| 2024-06-24 | 9.45 | 9.65 | 9.15 | 9.4 | -5.72% | 71,188 | 67,240,255 |
| 2024-06-21 | 9.93 | 10.06 | 9.81 | 9.97 | +0.61% | 28,802 | 28,772,377 |
| 2024-06-20 | 10.19 | 10.19 | 9.85 | 9.91 | -2.17% | 39,212 | 39,072,609 |
| 2024-06-19 | 10.23 | 10.27 | 10 | 10.13 | -0.59% | 42,138 | 42,762,189 |
| 2024-06-18 | 10.15 | 10.33 | 10.15 | 10.19 | -0.29% | 33,516 | 34,234,515 |
| 2024-06-17 | 10.13 | 10.27 | 9.98 | 10.22 | +0.89% | 48,983 | 49,835,367 |
| 2024-06-14 | 9.99 | 10.26 | 9.92 | 10.13 | +0.5% | 48,202 | 48,851,891 |
| 2024-06-13 | 10.22 | 10.3 | 10.02 | 10.08 | -1.27% | 51,261 | 51,882,602 |
| 2024-06-12 | 9.98 | 10.27 | 9.91 | 10.21 | +2% | 58,189 | 58,961,600 |
| 2024-06-11 | 10.18 | 10.23 | 9.85 | 10.01 | -1.09% | 60,705 | 60,444,373 |
| 2024-06-07 | 9.65 | 10.15 | 9.64 | 10.12 | +6.19% | 121,126 | 120,054,659 |
| 2024-06-06 | 10 | 10.24 | 9.4 | 9.53 | -5.55% | 128,280 | 124,615,470 |
| 2024-06-05 | 10.5 | 10.55 | 10.07 | 10.09 | -5.17% | 107,365 | 110,118,143 |
| 2024-06-04 | 10.67 | 10.68 | 10.28 | 10.64 | -1.3% | 79,037 | 83,110,396 |
| 2024-06-03 | 11.37 | 11.4 | 10.61 | 10.78 | -5.69% | 109,441 | 118,795,495 |
| 2024-05-31 | 11.42 | 11.5 | 11.41 | 11.43 | -0.26% | 30,660 | 35,082,038 |
| 2024-05-30 | 11.68 | 11.68 | 11.4 | 11.46 | -1.88% | 51,729 | 59,380,372 |
| 2024-05-29 | 11.4 | 11.68 | 11.4 | 11.68 | +2.19% | 72,239 | 83,535,382 |
| 2024-05-28 | 11.58 | 11.6 | 11.36 | 11.43 | -0.78% | 42,515 | 48,741,313 |
| 2024-05-27 | 11.44 | 11.59 | 11.34 | 11.52 | +0.7% | 41,110 | 47,129,218 |
| 2024-05-24 | 11.59 | 11.67 | 11.42 | 11.44 | -0.61% | 47,707 | 54,884,274 |
| 2024-05-23 | 11.85 | 11.85 | 11.48 | 11.51 | -3.03% | 77,090 | 89,603,515 |
| 2024-05-22 | 11.97 | 12.01 | 11.75 | 11.87 | -1.9% | 110,757 | 131,251,609 |
| 2024-05-21 | 12.12 | 12.43 | 12 | 12.1 | -1.94% | 110,028 | 134,042,166 |
| 2024-05-20 | 12.59 | 12.62 | 12.26 | 12.34 | +0.73% | 180,318 | 224,078,738 |
| 2024-05-17 | 12.38 | 12.43 | 12.14 | 12.25 | -1.53% | 99,909 | 122,226,673 |
| 2024-05-16 | 12.53 | 12.6 | 12.3 | 12.44 | +1.22% | 116,566 | 145,340,668 |
| 2024-05-15 | 12.32 | 12.48 | 12.14 | 12.29 | -0.24% | 75,332 | 92,530,853 |
| 2024-05-14 | 12.29 | 12.45 | 12.21 | 12.32 | -0.08% | 92,905 | 114,575,385 |
| 2024-05-13 | 12.16 | 12.58 | 11.84 | 12.33 | -0.32% | 159,096 | 194,937,375 |
| 2024-05-10 | 11.84 | 12.68 | 11.84 | 12.37 | +4.48% | 251,045 | 311,063,379 |
| 2024-05-09 | 11.62 | 11.88 | 11.62 | 11.84 | +1.98% | 77,930 | 91,815,318 |
| 2024-05-08 | 11.93 | 11.93 | 11.59 | 11.61 | -2.68% | 86,034 | 100,486,427 |
| 2024-05-07 | 11.88 | 11.93 | 11.71 | 11.93 | +1.19% | 102,962 | 121,991,024 |
| 2024-05-06 | 11.92 | 11.99 | 11.6 | 11.79 | -0.76% | 99,874 | 117,885,727 |
| 2024-04-30 | 12.35 | 12.38 | 11.66 | 11.88 | -3.81% | 185,386 | 220,276,839 |
| 2024-04-29 | 12.02 | 12.43 | 11.91 | 12.35 | +0.98% | 179,368 | 219,345,909 |
| 2024-04-26 | 11.57 | 12.7 | 11.57 | 12.23 | +1.41% | 209,829 | 254,454,431 |
| 2024-04-25 | 12.06 | 12.06 | 12.06 | 12.06 | -10% | 71,367 | 86,068,602 |
| 2024-04-24 | 13.13 | 13.43 | 13.1 | 13.4 | +1.52% | 94,733 | 126,215,236 |
| 2024-04-23 | 13.37 | 13.48 | 13.15 | 13.2 | -2.73% | 109,195 | 145,023,539 |
| 2024-04-22 | 12.98 | 13.75 | 12.2 | 13.57 | +3.91% | 192,244 | 250,911,236 |
| 2024-04-19 | 13.1 | 13.48 | 12.93 | 13.06 | -1.66% | 131,905 | 172,936,129 |
| 2024-04-18 | 13.24 | 13.61 | 13.05 | 13.28 | -0.45% | 156,920 | 210,124,780 |
| 2024-04-17 | 12.77 | 13.69 | 12.75 | 13.34 | +1.44% | 204,855 | 273,666,094 |
| 2024-04-16 | 13.64 | 14.19 | 13.15 | 13.15 | -9.99% | 196,049 | 260,899,742 |
| 2024-04-15 | 16.03 | 16.27 | 14.61 | 14.61 | -9.98% | 277,609 | 418,945,412 |
| 2024-04-12 | 16.3 | 16.69 | 16 | 16.23 | -1.16% | 232,001 | 378,612,262 |
| 2024-04-11 | 15.95 | 16.56 | 15.7 | 16.42 | +1.42% | 231,175 | 373,699,394 |
| 2024-04-10 | 15.9 | 16.75 | 15.76 | 16.19 | +1.06% | 297,392 | 483,418,475 |
| 2024-04-09 | 15.17 | 16.16 | 14.9 | 16.02 | +4.3% | 265,981 | 419,360,043 |
| 2024-04-08 | 15.73 | 16.17 | 15.32 | 15.36 | -0.71% | 167,095 | 263,027,620 |
| 2024-04-03 | 15.5 | 15.79 | 15.3 | 15.47 | -2.34% | 131,408 | 203,392,546 |
| 2024-04-02 | 15.93 | 16.21 | 15.71 | 15.84 | -0.31% | 153,520 | 244,577,444 |
| 2024-04-01 | 15.66 | 16.22 | 15.48 | 15.89 | +1.15% | 166,631 | 263,599,845 |
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：