股票概览
9.59
+1.48%
+0.14
9.5
开盘价
9.74
最高价
9.43
最低价
317,861
成交量
数据更新至: 2024-06-28
技术指标
9.59
MA5 (5日均线)
9.69
MA10 (10日均线)
10.03
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 | 9.74 | 9.43 | 9.59 | +1.48% | 317,861 | 304,201,965 |
| 2024-06-27 | 9.66 | 9.66 | 9.42 | 9.45 | -2.58% | 225,977 | 214,364,130 |
| 2024-06-26 | 9.6 | 9.71 | 9.45 | 9.7 | +1.04% | 241,844 | 231,614,796 |
| 2024-06-25 | 9.6 | 9.7 | 9.56 | 9.6 | 0% | 190,706 | 183,375,957 |
| 2024-06-24 | 9.76 | 9.77 | 9.52 | 9.6 | -1.94% | 240,093 | 230,860,886 |
| 2024-06-21 | 9.6 | 9.84 | 9.58 | 9.79 | +1.98% | 252,240 | 246,204,698 |
| 2024-06-20 | 9.73 | 9.79 | 9.58 | 9.6 | -1.64% | 286,369 | 276,520,405 |
| 2024-06-19 | 9.92 | 9.95 | 9.73 | 9.76 | -1.61% | 246,558 | 241,661,922 |
| 2024-06-18 | 9.87 | 10.08 | 9.86 | 9.92 | +0.3% | 257,016 | 255,686,857 |
| 2024-06-17 | 9.83 | 9.96 | 9.81 | 9.89 | -0.7% | 244,216 | 241,037,472 |
| 2024-06-14 | 9.93 | 10.02 | 9.83 | 9.96 | +0.2% | 284,995 | 282,972,792 |
| 2024-06-13 | 10.12 | 10.15 | 9.89 | 9.94 | -2.45% | 393,556 | 393,038,842 |
| 2024-06-12 | 9.95 | 10.25 | 9.9 | 10.19 | +2.31% | 595,017 | 600,667,666 |
| 2024-06-11 | 10.65 | 10.68 | 9.86 | 9.96 | -7.43% | 1,089,268 | 1,106,269,206 |
| 2024-06-07 | 10.88 | 10.95 | 10.58 | 10.76 | -0.28% | 445,586 | 477,941,830 |
| 2024-06-06 | 10.9 | 11.05 | 10.71 | 10.79 | -0.09% | 630,866 | 684,093,850 |
| 2024-06-05 | 11.03 | 11.25 | 10.75 | 10.8 | -2.09% | 990,712 | 1,089,214,446 |
| 2024-06-04 | 10.14 | 11.15 | 10.13 | 11.03 | +8.78% | 1,311,800 | 1,414,842,423 |
| 2024-06-03 | 10.16 | 10.34 | 10.08 | 10.14 | -0.69% | 394,226 | 401,803,023 |
| 2024-05-31 | 10.41 | 10.45 | 10.13 | 10.21 | -2.67% | 514,521 | 528,441,255 |
| 2024-05-30 | 10.18 | 10.77 | 10.15 | 10.49 | +2.54% | 607,410 | 640,160,871 |
| 2024-05-29 | 10.14 | 10.3 | 10.09 | 10.23 | +0.99% | 249,292 | 254,149,919 |
| 2024-05-28 | 10.26 | 10.27 | 10.12 | 10.13 | -1.36% | 185,302 | 188,818,292 |
| 2024-05-27 | 10.19 | 10.27 | 10.1 | 10.27 | +1.38% | 230,660 | 235,291,500 |
| 2024-05-24 | 10.08 | 10.25 | 10.07 | 10.13 | +0.7% | 231,800 | 235,710,691 |
| 2024-05-23 | 10.33 | 10.34 | 10 | 10.06 | -2.8% | 419,700 | 425,088,969 |
| 2024-05-22 | 10.4 | 10.57 | 10.32 | 10.35 | -0.48% | 353,174 | 368,284,687 |
| 2024-05-21 | 10.46 | 10.68 | 10.35 | 10.4 | -1.05% | 356,546 | 373,289,630 |
| 2024-05-20 | 10.18 | 10.52 | 10.17 | 10.51 | +3.34% | 484,145 | 502,006,650 |
| 2024-05-17 | 10.16 | 10.24 | 10.05 | 10.17 | 0% | 302,506 | 306,319,880 |
| 2024-05-16 | 10.37 | 10.39 | 10.14 | 10.17 | -1.64% | 370,879 | 380,176,083 |
| 2024-05-15 | 10.5 | 10.52 | 10.27 | 10.34 | -1.52% | 351,765 | 364,690,953 |
| 2024-05-14 | 10.38 | 10.64 | 10.34 | 10.5 | +0.48% | 479,259 | 503,959,655 |
| 2024-05-13 | 10.38 | 10.52 | 10.28 | 10.45 | +0.1% | 376,430 | 391,896,036 |
| 2024-05-10 | 10.47 | 10.52 | 10.3 | 10.44 | -0.38% | 391,105 | 406,413,430 |
| 2024-05-09 | 10.26 | 10.54 | 10.2 | 10.48 | +2.44% | 541,962 | 564,251,629 |
| 2024-05-08 | 10.3 | 10.37 | 10.2 | 10.23 | -0.58% | 317,055 | 325,936,577 |
| 2024-05-07 | 10.22 | 10.42 | 10.16 | 10.29 | +0.68% | 509,086 | 524,244,754 |
| 2024-05-06 | 10.25 | 10.36 | 10.11 | 10.22 | +1.59% | 652,021 | 666,352,793 |
| 2024-04-30 | 10.01 | 10.12 | 9.89 | 10.06 | +0.7% | 463,465 | 464,825,009 |
| 2024-04-29 | 10.3 | 10.33 | 9.91 | 9.99 | -2.63% | 776,378 | 777,017,255 |
| 2024-04-26 | 10.47 | 10.59 | 10.11 | 10.26 | -0.19% | 720,611 | 743,609,034 |
| 2024-04-25 | 10.28 | 10.3 | 10.17 | 10.28 | -0.77% | 242,821 | 248,449,225 |
| 2024-04-24 | 10.27 | 10.36 | 10.13 | 10.36 | +1.97% | 308,810 | 316,264,566 |
| 2024-04-23 | 10.4 | 10.45 | 10.14 | 10.16 | -3.42% | 503,053 | 515,578,777 |
| 2024-04-22 | 10.53 | 10.84 | 10.42 | 10.52 | -1.22% | 527,584 | 558,776,006 |
| 2024-04-19 | 10.39 | 10.72 | 10.33 | 10.65 | +2.5% | 650,301 | 689,538,439 |
| 2024-04-18 | 10.36 | 10.49 | 10.21 | 10.39 | +0.29% | 401,582 | 416,552,944 |
| 2024-04-17 | 10.09 | 10.38 | 10.07 | 10.36 | +1.67% | 429,986 | 440,823,657 |
| 2024-04-16 | 10.3 | 10.75 | 10.18 | 10.19 | -2.3% | 643,166 | 671,810,613 |
| 2024-04-15 | 10.2 | 10.6 | 10 | 10.43 | +1.26% | 539,493 | 557,135,351 |
| 2024-04-12 | 10.2 | 10.53 | 10.16 | 10.3 | 0% | 431,834 | 446,437,269 |
| 2024-04-11 | 10.02 | 10.38 | 10.01 | 10.3 | +1.48% | 377,806 | 386,965,427 |
| 2024-04-10 | 10.21 | 10.33 | 10.03 | 10.15 | -0.59% | 473,070 | 480,805,463 |
| 2024-04-09 | 10.49 | 10.58 | 10.11 | 10.21 | -3.5% | 702,355 | 720,663,567 |
| 2024-04-08 | 10.55 | 11.07 | 10.55 | 10.58 | +2.32% | 1,133,256 | 1,218,002,669 |
| 2024-04-03 | 9.98 | 10.39 | 9.98 | 10.34 | +3.82% | 495,868 | 507,003,743 |
| 2024-04-02 | 9.91 | 10.03 | 9.84 | 9.96 | +0.5% | 303,599 | 301,164,674 |
| 2024-04-01 | 9.68 | 10.07 | 9.67 | 9.91 | +3.23% | 507,790 | 502,617,643 |
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：