股票概览
9.83
+2.82%
+0.27
9.53
开盘价
10.02
最高价
9.51
最低价
107,255
成交量
数据更新至: 2024-06-28
技术指标
9.67
MA5 (5日均线)
9.94
MA10 (10日均线)
9.95
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 | 9.53 | 10.02 | 9.51 | 9.83 | +2.82% | 107,255 | 105,924,727 |
| 2024-06-27 | 9.93 | 9.93 | 9.55 | 9.56 | -3.73% | 77,143 | 74,892,930 |
| 2024-06-26 | 9.4 | 9.94 | 9.31 | 9.93 | +5.64% | 83,865 | 81,153,098 |
| 2024-06-25 | 9.65 | 9.72 | 9.3 | 9.4 | -2.29% | 81,537 | 77,288,725 |
| 2024-06-24 | 10.01 | 10.08 | 9.6 | 9.62 | -5.03% | 87,185 | 85,600,222 |
| 2024-06-21 | 10.08 | 10.18 | 9.92 | 10.13 | +0.5% | 54,911 | 55,385,561 |
| 2024-06-20 | 10.29 | 10.35 | 10.07 | 10.08 | -2.23% | 78,323 | 79,782,998 |
| 2024-06-19 | 10.41 | 10.49 | 10.31 | 10.31 | -0.96% | 81,499 | 84,444,078 |
| 2024-06-18 | 10.17 | 10.43 | 10.16 | 10.41 | +2.36% | 123,407 | 127,941,455 |
| 2024-06-17 | 10.15 | 10.21 | 10 | 10.17 | +0.59% | 82,577 | 83,894,122 |
| 2024-06-14 | 10.02 | 10.13 | 9.9 | 10.11 | +0.9% | 94,002 | 94,209,735 |
| 2024-06-13 | 10.02 | 10.07 | 9.94 | 10.02 | +0.2% | 56,152 | 56,201,381 |
| 2024-06-12 | 9.94 | 10.1 | 9.79 | 10 | +1.11% | 67,083 | 67,234,319 |
| 2024-06-11 | 9.67 | 9.92 | 9.54 | 9.89 | +1.44% | 62,375 | 60,965,082 |
| 2024-06-07 | 9.7 | 9.81 | 9.6 | 9.75 | +1.04% | 71,658 | 69,717,043 |
| 2024-06-06 | 9.91 | 9.99 | 9.58 | 9.65 | -2.62% | 101,165 | 98,461,988 |
| 2024-06-05 | 9.95 | 10.12 | 9.88 | 9.91 | -0.6% | 63,751 | 63,794,022 |
| 2024-06-04 | 10.04 | 10.04 | 9.84 | 9.97 | -0.7% | 77,177 | 76,524,460 |
| 2024-06-03 | 10.2 | 10.33 | 9.95 | 10.04 | -1.38% | 109,479 | 110,905,756 |
| 2024-05-31 | 10 | 10.28 | 10 | 10.18 | +1.8% | 88,645 | 90,361,834 |
| 2024-05-30 | 9.85 | 10.09 | 9.82 | 10 | +0.2% | 63,287 | 63,270,383 |
| 2024-05-29 | 10.03 | 10.12 | 9.93 | 9.98 | -0.6% | 57,560 | 57,682,700 |
| 2024-05-28 | 10.08 | 10.25 | 10.04 | 10.04 | -1.08% | 78,037 | 78,945,521 |
| 2024-05-27 | 10.1 | 10.17 | 9.82 | 10.15 | +0.79% | 94,852 | 94,740,243 |
| 2024-05-24 | 10.23 | 10.35 | 10.06 | 10.07 | -1.56% | 91,754 | 93,535,480 |
| 2024-05-23 | 10.47 | 10.47 | 10.22 | 10.23 | -2.29% | 84,167 | 86,822,541 |
| 2024-05-22 | 10.46 | 10.52 | 10.36 | 10.47 | +0.1% | 74,859 | 78,176,985 |
| 2024-05-21 | 10.6 | 10.6 | 10.44 | 10.46 | -1.04% | 76,473 | 80,243,787 |
| 2024-05-20 | 10.47 | 10.63 | 10.39 | 10.57 | +0.38% | 108,188 | 113,982,540 |
| 2024-05-17 | 10.39 | 10.55 | 10.29 | 10.53 | +1.74% | 107,353 | 112,080,283 |
| 2024-05-16 | 10.39 | 10.55 | 10.32 | 10.35 | +0.29% | 104,885 | 109,364,786 |
| 2024-05-15 | 10.32 | 10.43 | 10.25 | 10.32 | -0.29% | 79,650 | 82,425,329 |
| 2024-05-14 | 10.24 | 10.5 | 10.24 | 10.35 | +0.19% | 91,346 | 94,701,746 |
| 2024-05-13 | 10.35 | 10.46 | 10.18 | 10.33 | -0.67% | 106,953 | 110,435,295 |
| 2024-05-10 | 10.52 | 10.56 | 10.3 | 10.4 | -1.52% | 104,164 | 108,504,715 |
| 2024-05-09 | 10.33 | 10.61 | 10.33 | 10.56 | +1.64% | 119,077 | 125,191,044 |
| 2024-05-08 | 10.54 | 10.6 | 10.32 | 10.39 | -2.35% | 150,061 | 156,091,766 |
| 2024-05-07 | 10.78 | 10.79 | 10.51 | 10.64 | -0.93% | 189,355 | 201,400,302 |
| 2024-05-06 | 10.69 | 11.06 | 10.61 | 10.74 | -0.28% | 268,567 | 288,585,833 |
| 2024-04-30 | 11.07 | 11.13 | 10.68 | 10.77 | +0.19% | 439,989 | 478,392,628 |
| 2024-04-29 | 10.29 | 10.75 | 10.17 | 10.75 | +10.03% | 339,819 | 359,907,560 |
| 2024-04-26 | 9.5 | 9.8 | 9.49 | 9.77 | +2.95% | 84,263 | 81,816,666 |
| 2024-04-25 | 9.54 | 9.59 | 9.4 | 9.49 | -0.42% | 56,280 | 53,484,182 |
| 2024-04-24 | 9.36 | 9.53 | 9.3 | 9.53 | +2.47% | 65,222 | 61,609,849 |
| 2024-04-23 | 9.28 | 9.43 | 9.23 | 9.3 | +0.54% | 61,184 | 57,079,134 |
| 2024-04-22 | 9.35 | 9.39 | 8.93 | 9.25 | +0.65% | 76,179 | 70,195,793 |
| 2024-04-19 | 9.32 | 9.36 | 9.13 | 9.19 | -1.5% | 59,578 | 54,987,714 |
| 2024-04-18 | 9.39 | 9.52 | 9.22 | 9.33 | -0.64% | 77,451 | 72,661,609 |
| 2024-04-17 | 8.91 | 9.4 | 8.91 | 9.39 | +6.95% | 104,594 | 96,456,338 |
| 2024-04-16 | 9.31 | 9.34 | 8.77 | 8.78 | -5.79% | 112,054 | 100,533,556 |
| 2024-04-15 | 9.3 | 9.55 | 9.16 | 9.32 | -0.96% | 103,160 | 96,253,307 |
| 2024-04-12 | 9.46 | 9.6 | 9.39 | 9.41 | -0.63% | 60,190 | 57,065,656 |
| 2024-04-11 | 9.38 | 9.62 | 9.37 | 9.47 | -0.21% | 67,937 | 64,599,707 |
| 2024-04-10 | 9.73 | 9.73 | 9.38 | 9.49 | -2.47% | 77,597 | 73,830,242 |
| 2024-04-09 | 9.67 | 9.8 | 9.65 | 9.73 | +0.21% | 57,831 | 56,194,182 |
| 2024-04-08 | 9.86 | 9.9 | 9.7 | 9.71 | -1.62% | 64,244 | 62,985,871 |
| 2024-04-03 | 10.05 | 10.1 | 9.8 | 9.87 | -2.47% | 82,473 | 81,649,638 |
| 2024-04-02 | 10.3 | 10.32 | 10.07 | 10.12 | -1.56% | 61,517 | 62,357,692 |
| 2024-04-01 | 10.17 | 10.36 | 10.1 | 10.28 | +1.28% | 88,131 | 90,204,630 |
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：