股票概览
9.44
+2.61%
+0.24
9.19
开盘价
9.58
最高价
9.15
最低价
137,804
成交量
数据更新至: 2024-06-28
技术指标
9.42
MA5 (5日均线)
9.53
MA10 (10日均线)
9.78
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 | 9.19 | 9.58 | 9.15 | 9.44 | +2.61% | 137,804 | 129,938,365 |
| 2024-06-27 | 9.45 | 9.49 | 9.15 | 9.2 | -3.77% | 143,945 | 133,285,747 |
| 2024-06-26 | 9.47 | 9.57 | 9.22 | 9.56 | +0.84% | 113,745 | 106,882,443 |
| 2024-06-25 | 9.37 | 9.6 | 9.3 | 9.48 | +0.85% | 73,959 | 69,823,282 |
| 2024-06-24 | 9.53 | 9.61 | 9.36 | 9.4 | -2.99% | 80,492 | 76,086,865 |
| 2024-06-21 | 9.75 | 9.9 | 9.61 | 9.69 | +0.31% | 107,319 | 104,630,298 |
| 2024-06-20 | 9.85 | 10.06 | 9.61 | 9.66 | -1.63% | 112,796 | 110,268,790 |
| 2024-06-19 | 9.57 | 9.98 | 9.56 | 9.82 | +2.29% | 159,735 | 157,079,797 |
| 2024-06-18 | 9.44 | 9.69 | 9.37 | 9.6 | +2.13% | 133,373 | 127,792,771 |
| 2024-06-17 | 9.65 | 9.83 | 9.38 | 9.4 | -3.69% | 150,463 | 143,861,988 |
| 2024-06-14 | 9.61 | 9.76 | 9.52 | 9.76 | +0.83% | 148,136 | 143,405,191 |
| 2024-06-13 | 10.09 | 10.09 | 9.52 | 9.68 | -4.54% | 222,859 | 217,177,843 |
| 2024-06-12 | 9.9 | 10.21 | 9.9 | 10.14 | +1.6% | 119,555 | 120,575,647 |
| 2024-06-11 | 9.81 | 10.03 | 9.7 | 9.98 | -2.35% | 164,000 | 161,962,091 |
| 2024-06-07 | 10.21 | 10.33 | 9.99 | 10.22 | +1.89% | 204,203 | 208,021,336 |
| 2024-06-06 | 10.1 | 10.28 | 9.97 | 10.03 | +0.8% | 223,381 | 225,529,745 |
| 2024-06-05 | 10.15 | 10.23 | 9.88 | 9.95 | -3.4% | 224,559 | 224,594,421 |
| 2024-06-04 | 9.92 | 10.5 | 9.8 | 10.3 | +3.94% | 274,870 | 279,972,064 |
| 2024-06-03 | 10.32 | 10.34 | 9.8 | 9.91 | -5.17% | 352,596 | 354,311,939 |
| 2024-05-31 | 10.48 | 10.88 | 10.41 | 10.45 | -1.23% | 345,386 | 365,226,899 |
| 2024-05-30 | 11.83 | 12.15 | 10.58 | 10.58 | -9.96% | 592,097 | 659,961,735 |
| 2024-05-29 | 10.69 | 11.77 | 10.52 | 11.75 | +9.81% | 601,817 | 691,508,769 |
| 2024-05-28 | 10.53 | 11.32 | 10.51 | 10.7 | +1.81% | 272,276 | 297,681,197 |
| 2024-05-27 | 10.19 | 10.6 | 10.18 | 10.51 | +3.44% | 150,798 | 156,940,640 |
| 2024-05-24 | 10.11 | 10.32 | 10.05 | 10.16 | 0% | 113,852 | 116,016,698 |
| 2024-05-23 | 10.61 | 10.62 | 10.12 | 10.16 | -6.79% | 201,624 | 207,208,295 |
| 2024-05-22 | 11.06 | 11.25 | 10.8 | 10.9 | -1.71% | 157,905 | 174,103,685 |
| 2024-05-21 | 11.52 | 11.7 | 10.95 | 11.09 | -4.4% | 243,031 | 272,633,774 |
| 2024-05-20 | 11.25 | 11.78 | 11.1 | 11.6 | +6.52% | 379,007 | 433,185,919 |
| 2024-05-17 | 10.79 | 10.95 | 10.6 | 10.89 | +0.46% | 131,804 | 141,575,065 |
| 2024-05-16 | 11.13 | 11.35 | 10.79 | 10.84 | -1.63% | 179,047 | 198,162,731 |
| 2024-05-15 | 10.93 | 11.35 | 10.7 | 11.02 | 0% | 185,165 | 204,166,857 |
| 2024-05-14 | 10.97 | 11.27 | 10.92 | 11.02 | +1.19% | 209,436 | 231,944,220 |
| 2024-05-13 | 10.87 | 11.25 | 10.74 | 10.89 | -2.42% | 211,762 | 230,834,041 |
| 2024-05-10 | 11.38 | 11.64 | 10.75 | 11.16 | +4.79% | 392,040 | 435,049,773 |
| 2024-05-09 | 10.32 | 10.73 | 10.27 | 10.65 | +3.3% | 140,208 | 148,012,696 |
| 2024-05-08 | 10.51 | 10.53 | 10.23 | 10.31 | -3.01% | 139,706 | 144,436,913 |
| 2024-05-07 | 10.57 | 10.79 | 10.52 | 10.63 | +0.28% | 140,559 | 149,776,370 |
| 2024-05-06 | 10.4 | 10.63 | 10.17 | 10.6 | +1.34% | 194,180 | 201,600,013 |
| 2024-04-30 | 10.48 | 10.64 | 10.3 | 10.46 | +0.77% | 159,478 | 167,512,449 |
| 2024-04-29 | 10.4 | 10.49 | 10.15 | 10.38 | -1.98% | 151,831 | 156,649,955 |
| 2024-04-26 | 10.13 | 10.77 | 10.11 | 10.59 | +3.93% | 198,813 | 209,877,908 |
| 2024-04-25 | 9.94 | 10.26 | 9.89 | 10.19 | +1.19% | 127,387 | 128,911,677 |
| 2024-04-24 | 9.68 | 10.14 | 9.61 | 10.07 | +3.92% | 178,487 | 176,555,982 |
| 2024-04-23 | 9.89 | 9.97 | 9.49 | 9.69 | -4.91% | 286,784 | 277,008,474 |
| 2024-04-22 | 10.63 | 10.91 | 10.16 | 10.19 | -4.68% | 249,397 | 259,958,328 |
| 2024-04-19 | 10.77 | 11.04 | 10.52 | 10.69 | -1.38% | 222,956 | 240,025,460 |
| 2024-04-18 | 10.8 | 10.97 | 10.38 | 10.84 | -2.34% | 262,293 | 279,593,042 |
| 2024-04-17 | 10.3 | 11.1 | 10.3 | 11.1 | +8.08% | 253,741 | 274,169,111 |
| 2024-04-16 | 11.09 | 11.32 | 10.27 | 10.27 | -9.99% | 311,859 | 335,516,707 |
| 2024-04-15 | 11.33 | 11.49 | 10.76 | 11.41 | -4.52% | 445,888 | 490,865,083 |
| 2024-04-12 | 11.55 | 12.05 | 11.34 | 11.95 | +3.91% | 376,138 | 441,382,165 |
| 2024-04-11 | 11.35 | 11.85 | 11.09 | 11.5 | -1.12% | 356,132 | 407,423,494 |
| 2024-04-10 | 11.48 | 12.12 | 11.35 | 11.63 | +1.66% | 390,414 | 457,082,017 |
| 2024-04-09 | 11.45 | 11.65 | 11.23 | 11.44 | -3.7% | 293,366 | 334,369,376 |
| 2024-04-08 | 12.2 | 12.83 | 11.51 | 11.88 | -2.7% | 424,077 | 514,448,088 |
| 2024-04-03 | 11.29 | 12.21 | 11.18 | 12.21 | +9.8% | 392,339 | 457,295,602 |
| 2024-04-02 | 11.31 | 11.58 | 10.99 | 11.12 | -2.28% | 263,102 | 294,315,187 |
| 2024-04-01 | 11.99 | 12.2 | 11.22 | 11.38 | -4.37% | 289,594 | 334,757,886 |
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：