股票概览
9.44
-0.63%
-0.06
9.5
开盘价
9.62
最高价
9.42
最低价
14,614
成交量
数据更新至: 2024-06-28
技术指标
9.48
MA5 (5日均线)
9.82
MA10 (10日均线)
10.36
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 | 9.62 | 9.42 | 9.44 | -0.63% | 14,614 | 13,909,163 |
| 2024-06-27 | 9.62 | 9.63 | 9.46 | 9.5 | -1.35% | 15,751 | 15,018,962 |
| 2024-06-26 | 9.39 | 9.65 | 9.29 | 9.63 | +2.99% | 20,556 | 19,541,824 |
| 2024-06-25 | 9.49 | 9.6 | 9.34 | 9.35 | -1.48% | 19,035 | 17,946,655 |
| 2024-06-24 | 9.86 | 9.87 | 9.48 | 9.49 | -3.95% | 28,148 | 27,086,696 |
| 2024-06-21 | 10.03 | 10.14 | 9.88 | 9.88 | -0.9% | 18,869 | 18,853,747 |
| 2024-06-20 | 10.32 | 10.34 | 9.95 | 9.97 | -3.48% | 25,046 | 25,249,627 |
| 2024-06-19 | 10.34 | 10.38 | 10.27 | 10.33 | -0.1% | 15,298 | 15,808,624 |
| 2024-06-18 | 10.28 | 10.38 | 10.23 | 10.34 | +0.29% | 15,316 | 15,806,480 |
| 2024-06-17 | 10.51 | 10.51 | 10.28 | 10.31 | -1.62% | 25,772 | 26,637,975 |
| 2024-06-14 | 10.56 | 10.62 | 10.35 | 10.48 | -0.38% | 28,454 | 29,897,517 |
| 2024-06-13 | 10.69 | 10.74 | 10.47 | 10.52 | -1.59% | 24,034 | 25,336,398 |
| 2024-06-12 | 10.8 | 10.88 | 10.62 | 10.69 | -1.11% | 23,447 | 25,101,570 |
| 2024-06-11 | 10.66 | 10.86 | 10.48 | 10.81 | +1.41% | 18,494 | 19,776,270 |
| 2024-06-07 | 10.7 | 10.87 | 10.47 | 10.66 | -0.37% | 24,323 | 25,922,466 |
| 2024-06-06 | 11.07 | 11.16 | 10.6 | 10.7 | -3.6% | 42,749 | 46,210,584 |
| 2024-06-05 | 11.15 | 11.23 | 11.06 | 11.1 | -1.33% | 19,752 | 22,004,887 |
| 2024-06-04 | 11.1 | 11.26 | 11.03 | 11.25 | +0.81% | 22,249 | 24,839,555 |
| 2024-06-03 | 11.36 | 11.46 | 11.1 | 11.16 | -3.13% | 43,074 | 48,367,600 |
| 2024-05-31 | 11.67 | 11.87 | 11.51 | 11.52 | -2.21% | 33,905 | 39,556,758 |
| 2024-05-30 | 12.08 | 12.15 | 11.78 | 11.78 | -2.48% | 35,835 | 42,632,092 |
| 2024-05-29 | 11.85 | 12.26 | 11.81 | 12.08 | +1.26% | 50,756 | 61,582,219 |
| 2024-05-28 | 12.42 | 12.42 | 11.85 | 11.93 | -1.89% | 40,329 | 48,508,911 |
| 2024-05-27 | 12.36 | 12.48 | 11.92 | 12.16 | -1.54% | 46,788 | 56,578,330 |
| 2024-05-24 | 12.58 | 12.82 | 12.22 | 12.35 | -1.83% | 65,536 | 81,929,891 |
| 2024-05-23 | 12.97 | 12.97 | 12.5 | 12.58 | -4.77% | 97,497 | 123,631,435 |
| 2024-05-22 | 12.51 | 13.28 | 12.22 | 13.21 | +4.34% | 178,339 | 227,400,835 |
| 2024-05-21 | 12.41 | 13.06 | 12.26 | 12.66 | +0.96% | 148,169 | 187,074,998 |
| 2024-05-20 | 12.8 | 13.28 | 12.37 | 12.54 | +2.12% | 189,760 | 242,442,783 |
| 2024-05-17 | 11.29 | 12.28 | 11.22 | 12.28 | +10.04% | 75,340 | 88,782,602 |
| 2024-05-16 | 11.02 | 11.32 | 11.02 | 11.16 | +0.81% | 23,638 | 26,448,412 |
| 2024-05-15 | 11.03 | 11.19 | 11.02 | 11.07 | 0% | 13,986 | 15,516,918 |
| 2024-05-14 | 10.95 | 11.27 | 10.95 | 11.07 | +0.18% | 17,402 | 19,323,513 |
| 2024-05-13 | 11.19 | 11.19 | 10.8 | 11.05 | -1.07% | 25,935 | 28,622,927 |
| 2024-05-10 | 11.38 | 11.42 | 11.1 | 11.17 | -2.02% | 27,175 | 30,441,259 |
| 2024-05-09 | 11.1 | 11.49 | 11.08 | 11.4 | +2.7% | 32,509 | 36,957,727 |
| 2024-05-08 | 11.29 | 11.29 | 11.09 | 11.1 | -2.12% | 31,141 | 34,742,499 |
| 2024-05-07 | 11.34 | 11.45 | 11.25 | 11.34 | -0.35% | 27,696 | 31,367,592 |
| 2024-05-06 | 11.34 | 11.58 | 11.31 | 11.38 | +0.26% | 42,739 | 48,843,606 |
| 2024-04-30 | 11.8 | 11.87 | 11.24 | 11.35 | -6.66% | 66,244 | 75,526,596 |
| 2024-04-29 | 12 | 12.2 | 11.7 | 12.16 | +4.56% | 35,095 | 42,149,710 |
| 2024-04-26 | 11.37 | 11.69 | 11.34 | 11.63 | +1.84% | 24,457 | 28,229,115 |
| 2024-04-25 | 11.37 | 11.6 | 11.32 | 11.42 | -0.09% | 14,444 | 16,575,245 |
| 2024-04-24 | 11.43 | 11.49 | 11.29 | 11.43 | +0.35% | 13,747 | 15,679,199 |
| 2024-04-23 | 11.48 | 11.55 | 11.27 | 11.39 | -0.09% | 16,602 | 18,918,973 |
| 2024-04-22 | 11.44 | 11.58 | 11.19 | 11.4 | +0.35% | 20,569 | 23,458,278 |
| 2024-04-19 | 11.46 | 11.65 | 11.3 | 11.36 | -1.98% | 23,649 | 26,998,304 |
| 2024-04-18 | 11.8 | 11.8 | 11.48 | 11.59 | +0.09% | 21,712 | 25,309,479 |
| 2024-04-17 | 11 | 11.6 | 11 | 11.58 | +5.56% | 31,744 | 36,113,846 |
| 2024-04-16 | 11.49 | 11.57 | 10.96 | 10.97 | -5.43% | 37,690 | 42,209,408 |
| 2024-04-15 | 11.79 | 12.04 | 11.42 | 11.6 | -2.52% | 43,918 | 51,102,788 |
| 2024-04-12 | 12.15 | 12.22 | 11.9 | 11.9 | -2.22% | 20,184 | 24,260,214 |
| 2024-04-11 | 12.3 | 12.34 | 12.01 | 12.17 | -0.9% | 22,072 | 26,881,207 |
| 2024-04-10 | 12.46 | 12.48 | 12.12 | 12.28 | -1.21% | 26,580 | 32,627,271 |
| 2024-04-09 | 12.23 | 12.5 | 12.15 | 12.43 | +2.39% | 30,366 | 37,544,070 |
| 2024-04-08 | 12.5 | 12.6 | 12.13 | 12.14 | -3.04% | 26,621 | 32,734,068 |
| 2024-04-03 | 12.6 | 12.77 | 12.41 | 12.52 | -1.18% | 29,777 | 37,432,348 |
| 2024-04-02 | 12.68 | 12.77 | 12.57 | 12.67 | -0.08% | 31,888 | 40,363,857 |
| 2024-04-01 | 12.3 | 12.69 | 12.27 | 12.68 | +3.68% | 48,607 | 61,080,334 |
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：