股票概览
9.05
-1.31%
-0.12
9.18
开盘价
9.34
最高价
9.03
最低价
241,832
成交量
数据更新至: 2024-06-28
技术指标
9.33
MA5 (5日均线)
9.58
MA10 (10日均线)
10.24
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 | 9.18 | 9.34 | 9.03 | 9.05 | -1.31% | 241,832 | 221,779,347 |
| 2024-06-27 | 9.43 | 9.45 | 9.17 | 9.17 | -2.86% | 181,729 | 168,878,610 |
| 2024-06-26 | 9.29 | 9.52 | 9.08 | 9.44 | +1.61% | 268,301 | 249,322,041 |
| 2024-06-25 | 9.68 | 9.76 | 9.22 | 9.29 | -4.03% | 309,107 | 289,705,206 |
| 2024-06-24 | 9.24 | 10.2 | 9.05 | 9.68 | +4.09% | 531,848 | 509,088,454 |
| 2024-06-21 | 9.58 | 9.69 | 9.3 | 9.3 | -1.06% | 252,101 | 238,252,296 |
| 2024-06-20 | 9.89 | 9.91 | 9.37 | 9.4 | -5.24% | 348,450 | 333,019,879 |
| 2024-06-19 | 10.25 | 10.3 | 9.9 | 9.92 | -3.5% | 295,658 | 295,552,283 |
| 2024-06-18 | 10.2 | 10.47 | 10.14 | 10.28 | +0.59% | 182,219 | 187,948,736 |
| 2024-06-17 | 10.33 | 10.39 | 10.12 | 10.22 | -2.29% | 199,064 | 203,583,717 |
| 2024-06-14 | 10.49 | 10.69 | 10.31 | 10.46 | -0.38% | 205,179 | 215,568,110 |
| 2024-06-13 | 10.79 | 10.84 | 10.47 | 10.5 | -1.04% | 205,938 | 218,844,744 |
| 2024-06-12 | 10.54 | 10.64 | 10.4 | 10.61 | +0.76% | 167,675 | 176,744,892 |
| 2024-06-11 | 10.35 | 10.55 | 10.16 | 10.53 | +0.96% | 230,306 | 238,541,918 |
| 2024-06-07 | 10.72 | 10.79 | 10.3 | 10.43 | -2.16% | 280,495 | 294,048,084 |
| 2024-06-06 | 11.25 | 11.44 | 10.52 | 10.66 | -4.91% | 379,188 | 414,130,862 |
| 2024-06-05 | 11.42 | 11.6 | 11.21 | 11.21 | -2.69% | 202,614 | 229,570,680 |
| 2024-06-04 | 11.47 | 11.55 | 11.31 | 11.52 | +0.09% | 224,119 | 255,969,236 |
| 2024-06-03 | 11.59 | 11.62 | 11.32 | 11.51 | -1.2% | 258,952 | 295,918,161 |
| 2024-05-31 | 11.94 | 12.07 | 11.65 | 11.65 | -2.02% | 303,795 | 358,128,614 |
| 2024-05-30 | 12.12 | 12.36 | 11.88 | 11.89 | -2.38% | 431,193 | 518,680,152 |
| 2024-05-29 | 11.61 | 12.65 | 11.61 | 12.18 | +5.91% | 813,339 | 1,005,140,777 |
| 2024-05-28 | 11.6 | 11.88 | 11.4 | 11.5 | -1.63% | 301,338 | 348,404,395 |
| 2024-05-27 | 12.08 | 12.14 | 11.24 | 11.69 | -3.31% | 490,904 | 566,774,520 |
| 2024-05-24 | 12.44 | 12.73 | 12.06 | 12.09 | -3.2% | 485,934 | 600,656,552 |
| 2024-05-23 | 12.99 | 12.99 | 12.36 | 12.49 | -4.07% | 754,759 | 950,541,833 |
| 2024-05-22 | 12.07 | 13.02 | 12.05 | 13.02 | +9.97% | 938,487 | 1,176,677,217 |
| 2024-05-21 | 11.92 | 12.34 | 11.81 | 11.84 | -0.67% | 310,770 | 373,410,107 |
| 2024-05-20 | 11.84 | 12.18 | 11.81 | 11.92 | +0.85% | 220,244 | 263,637,996 |
| 2024-05-17 | 11.92 | 11.92 | 11.57 | 11.82 | +0.25% | 186,022 | 218,515,144 |
| 2024-05-16 | 11.9 | 12.03 | 11.75 | 11.79 | -1.34% | 197,266 | 234,430,630 |
| 2024-05-15 | 11.98 | 12.3 | 11.9 | 11.95 | -0.42% | 179,398 | 216,181,503 |
| 2024-05-14 | 12.22 | 12.29 | 11.92 | 12 | -1.64% | 261,191 | 314,036,517 |
| 2024-05-13 | 12.1 | 12.36 | 11.87 | 12.2 | -0.33% | 251,781 | 306,433,906 |
| 2024-05-10 | 12.57 | 12.57 | 12.05 | 12.24 | -2.63% | 398,574 | 486,712,995 |
| 2024-05-09 | 12.2 | 12.98 | 12.2 | 12.57 | +3.29% | 509,541 | 643,340,346 |
| 2024-05-08 | 12.34 | 12.59 | 12.13 | 12.17 | -2.17% | 286,318 | 352,383,744 |
| 2024-05-07 | 11.98 | 12.56 | 11.83 | 12.44 | +3.84% | 400,227 | 490,530,455 |
| 2024-05-06 | 12.1 | 12.28 | 11.97 | 11.98 | +0.25% | 270,169 | 326,746,008 |
| 2024-04-30 | 12.42 | 12.52 | 11.86 | 11.95 | -4.7% | 358,484 | 433,330,543 |
| 2024-04-29 | 11.8 | 12.75 | 11.76 | 12.54 | +4.5% | 461,211 | 571,515,045 |
| 2024-04-26 | 11.72 | 12.09 | 11.61 | 12 | +2.21% | 334,210 | 399,106,514 |
| 2024-04-25 | 11.28 | 11.9 | 11.11 | 11.74 | +3.16% | 367,882 | 428,408,442 |
| 2024-04-24 | 11.7 | 11.73 | 11.26 | 11.38 | -2.98% | 330,864 | 377,917,519 |
| 2024-04-23 | 12 | 12.16 | 11.5 | 11.73 | -2.33% | 327,043 | 385,353,013 |
| 2024-04-22 | 12.06 | 12.44 | 11.91 | 12.01 | -2.12% | 272,084 | 330,429,108 |
| 2024-04-19 | 12.7 | 12.78 | 12.25 | 12.27 | -4.96% | 373,007 | 462,162,851 |
| 2024-04-18 | 13.09 | 13.21 | 12.8 | 12.91 | -1.97% | 224,994 | 293,039,031 |
| 2024-04-17 | 12.95 | 13.2 | 12.88 | 13.17 | +2.81% | 239,902 | 313,822,554 |
| 2024-04-16 | 13.61 | 13.67 | 12.81 | 12.81 | -6.56% | 284,893 | 372,956,849 |
| 2024-04-15 | 13.62 | 13.95 | 13.43 | 13.71 | -0.51% | 214,648 | 294,651,399 |
| 2024-04-12 | 14.29 | 14.3 | 13.68 | 13.78 | -3.57% | 348,290 | 482,093,038 |
| 2024-04-11 | 13.89 | 14.5 | 13.7 | 14.29 | +2.88% | 470,769 | 670,201,008 |
| 2024-04-10 | 13.5 | 14.07 | 13.2 | 13.89 | +2.97% | 381,798 | 521,233,241 |
| 2024-04-09 | 13.31 | 13.53 | 13.25 | 13.49 | +1.43% | 176,026 | 236,477,048 |
| 2024-04-08 | 13.72 | 13.74 | 13.3 | 13.3 | -3.62% | 201,344 | 270,703,536 |
| 2024-04-03 | 13.87 | 13.93 | 13.74 | 13.8 | -1% | 157,703 | 217,705,165 |
| 2024-04-02 | 14.09 | 14.1 | 13.85 | 13.94 | -0.78% | 214,890 | 299,679,135 |
| 2024-04-01 | 13.65 | 14.09 | 13.65 | 14.05 | +3.01% | 276,863 | 386,000,070 |
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：