股票概览
9.62
+1.16%
+0.11
9.56
开盘价
9.73
最高价
9.5
最低价
98,231
成交量
数据更新至: 2024-06-28
技术指标
9.67
MA5 (5日均线)
9.85
MA10 (10日均线)
10.19
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 | 9.56 | 9.73 | 9.5 | 9.62 | +1.16% | 98,231 | 94,670,589 |
| 2024-06-27 | 9.75 | 9.77 | 9.5 | 9.51 | -2.96% | 108,281 | 103,854,684 |
| 2024-06-26 | 9.69 | 9.81 | 9.57 | 9.8 | +1.03% | 89,588 | 86,729,777 |
| 2024-06-25 | 9.73 | 9.77 | 9.62 | 9.7 | -0.31% | 78,527 | 76,124,926 |
| 2024-06-24 | 9.8 | 9.84 | 9.65 | 9.73 | -1.42% | 99,630 | 97,094,109 |
| 2024-06-21 | 9.84 | 9.99 | 9.82 | 9.87 | +0.61% | 113,585 | 112,548,099 |
| 2024-06-20 | 10.11 | 10.14 | 9.79 | 9.81 | -3.44% | 206,181 | 204,356,102 |
| 2024-06-19 | 10.12 | 10.25 | 10.11 | 10.16 | -0.29% | 92,737 | 94,490,577 |
| 2024-06-18 | 10.08 | 10.26 | 10 | 10.19 | +1.09% | 162,645 | 165,119,139 |
| 2024-06-17 | 10.17 | 10.27 | 10.07 | 10.08 | -0.88% | 159,055 | 161,565,517 |
| 2024-06-14 | 10.25 | 10.25 | 10.1 | 10.17 | -0.29% | 116,607 | 118,289,867 |
| 2024-06-13 | 10.39 | 10.45 | 10.1 | 10.2 | -2.3% | 153,655 | 156,825,948 |
| 2024-06-12 | 10.45 | 10.51 | 10.35 | 10.44 | -0.48% | 119,975 | 125,062,700 |
| 2024-06-11 | 10.48 | 10.53 | 10.2 | 10.49 | -2.6% | 226,977 | 234,762,559 |
| 2024-06-07 | 10.59 | 10.79 | 10.5 | 10.77 | +2.38% | 194,741 | 207,706,366 |
| 2024-06-06 | 10.59 | 10.76 | 10.48 | 10.52 | 0% | 125,904 | 133,306,650 |
| 2024-06-05 | 10.6 | 10.69 | 10.51 | 10.52 | -1.68% | 102,971 | 109,054,681 |
| 2024-06-04 | 10.39 | 10.72 | 10.29 | 10.7 | -0.37% | 225,739 | 238,321,450 |
| 2024-06-03 | 10.82 | 10.88 | 10.62 | 10.74 | -1.1% | 166,931 | 179,000,014 |
| 2024-05-31 | 10.9 | 10.95 | 10.79 | 10.86 | +0.18% | 154,308 | 167,709,107 |
| 2024-05-30 | 11.21 | 11.24 | 10.75 | 10.84 | -3.99% | 242,592 | 266,199,226 |
| 2024-05-29 | 11.38 | 11.47 | 11.18 | 11.29 | +0.36% | 210,587 | 238,951,187 |
| 2024-05-28 | 11.17 | 11.47 | 11.17 | 11.25 | +0.72% | 167,189 | 189,487,165 |
| 2024-05-27 | 10.98 | 11.2 | 10.96 | 11.17 | +1.82% | 132,991 | 147,697,236 |
| 2024-05-24 | 10.86 | 11.05 | 10.86 | 10.97 | +0.18% | 101,242 | 111,143,200 |
| 2024-05-23 | 11.01 | 11.03 | 10.8 | 10.95 | -2.32% | 153,422 | 168,049,830 |
| 2024-05-22 | 11.3 | 11.36 | 11.17 | 11.21 | -0.18% | 110,498 | 124,363,941 |
| 2024-05-21 | 11.5 | 11.53 | 11.18 | 11.23 | -3.02% | 232,819 | 263,018,680 |
| 2024-05-20 | 11.42 | 11.7 | 11.36 | 11.58 | +2.66% | 311,123 | 358,757,288 |
| 2024-05-17 | 11.33 | 11.35 | 11.13 | 11.28 | -0.35% | 122,314 | 137,288,154 |
| 2024-05-16 | 11.5 | 11.55 | 11.3 | 11.32 | -0.44% | 121,647 | 138,662,740 |
| 2024-05-15 | 11.45 | 11.67 | 11.36 | 11.37 | -0.61% | 216,113 | 248,657,425 |
| 2024-05-14 | 11.22 | 11.51 | 11.22 | 11.44 | +1.24% | 205,184 | 233,897,410 |
| 2024-05-13 | 11.23 | 11.42 | 11.15 | 11.3 | -0.18% | 155,953 | 176,209,355 |
| 2024-05-10 | 11.44 | 11.48 | 11.24 | 11.32 | +0.09% | 166,684 | 188,630,104 |
| 2024-05-09 | 11.27 | 11.4 | 11.25 | 11.31 | +0.35% | 128,919 | 146,023,840 |
| 2024-05-08 | 11.3 | 11.42 | 11.2 | 11.27 | -0.35% | 139,407 | 157,847,865 |
| 2024-05-07 | 11.28 | 11.46 | 11.27 | 11.31 | +0.27% | 150,798 | 171,472,304 |
| 2024-05-06 | 11.14 | 11.31 | 10.94 | 11.28 | +0.89% | 206,253 | 230,066,827 |
| 2024-04-30 | 11.37 | 11.49 | 11.17 | 11.18 | -1.41% | 196,452 | 221,975,495 |
| 2024-04-29 | 10.77 | 11.42 | 10.76 | 11.34 | +6.88% | 459,536 | 512,372,009 |
| 2024-04-26 | 10.49 | 10.69 | 10.46 | 10.61 | +1.05% | 177,396 | 187,768,731 |
| 2024-04-25 | 10.48 | 10.59 | 10.34 | 10.5 | +0.19% | 85,751 | 89,875,801 |
| 2024-04-24 | 10.2 | 10.52 | 10.2 | 10.48 | +2.85% | 154,080 | 159,860,830 |
| 2024-04-23 | 10.49 | 10.49 | 10.18 | 10.19 | -3.69% | 178,297 | 182,805,594 |
| 2024-04-22 | 10.8 | 10.84 | 10.54 | 10.58 | -2.85% | 201,837 | 214,794,100 |
| 2024-04-19 | 10.85 | 11.1 | 10.78 | 10.89 | +0.28% | 188,483 | 206,324,682 |
| 2024-04-18 | 10.67 | 10.93 | 10.52 | 10.86 | +1.12% | 216,031 | 232,199,966 |
| 2024-04-17 | 10.51 | 10.76 | 10.5 | 10.74 | +2.09% | 196,835 | 209,538,963 |
| 2024-04-16 | 10.86 | 11.05 | 10.5 | 10.52 | -3.13% | 272,885 | 293,669,371 |
| 2024-04-15 | 10.85 | 10.86 | 10.34 | 10.86 | -2.6% | 379,487 | 405,003,214 |
| 2024-04-12 | 11.08 | 11.32 | 10.99 | 11.15 | +2.58% | 379,249 | 423,192,898 |
| 2024-04-11 | 11.05 | 11.15 | 10.84 | 10.87 | -3.29% | 360,817 | 394,968,757 |
| 2024-04-10 | 11.26 | 11.46 | 11.14 | 11.24 | -0.97% | 196,086 | 221,016,784 |
| 2024-04-09 | 11.4 | 11.41 | 11.1 | 11.35 | -2.66% | 342,300 | 384,277,060 |
| 2024-04-08 | 11.35 | 11.83 | 11.3 | 11.66 | +3.74% | 623,424 | 723,984,485 |
| 2024-04-03 | 11.15 | 11.33 | 11.03 | 11.24 | +1.44% | 356,392 | 400,119,607 |
| 2024-04-02 | 11.01 | 11.2 | 10.94 | 11.08 | +0.27% | 185,338 | 205,600,769 |
| 2024-04-01 | 11.35 | 11.49 | 10.92 | 11.05 | -1.87% | 397,406 | 441,179,458 |
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：