股票概览
9.56
+2.69%
+0.25
9.31
开盘价
9.61
最高价
9.23
最低价
157,595
成交量
数据更新至: 2024-06-28
技术指标
9.31
MA5 (5日均线)
9.20
MA10 (10日均线)
8.85
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 | 9.31 | 9.61 | 9.23 | 9.56 | +2.69% | 157,595 | 149,133,734 |
| 2024-06-27 | 9.24 | 9.37 | 9.12 | 9.31 | +0.76% | 112,196 | 103,970,780 |
| 2024-06-26 | 9.22 | 9.3 | 9.11 | 9.24 | -0.11% | 88,873 | 81,626,432 |
| 2024-06-25 | 9.14 | 9.34 | 9.14 | 9.25 | +0.54% | 136,692 | 126,197,365 |
| 2024-06-24 | 9.33 | 9.41 | 9.16 | 9.2 | -1.5% | 177,485 | 164,500,382 |
| 2024-06-21 | 9.26 | 9.56 | 9.24 | 9.34 | +0.21% | 234,780 | 220,658,688 |
| 2024-06-20 | 9 | 9.36 | 8.95 | 9.32 | +3.79% | 196,248 | 180,803,166 |
| 2024-06-19 | 9.03 | 9.11 | 8.92 | 8.98 | -0.55% | 115,272 | 103,803,013 |
| 2024-06-18 | 8.85 | 9.03 | 8.75 | 9.03 | +2.5% | 158,935 | 141,548,499 |
| 2024-06-17 | 8.66 | 8.88 | 8.48 | 8.81 | +0.8% | 230,034 | 201,911,205 |
| 2024-06-14 | 8.56 | 8.88 | 8.55 | 8.74 | +1.86% | 229,587 | 200,846,315 |
| 2024-06-13 | 8.6 | 8.69 | 8.5 | 8.58 | 0% | 131,000 | 112,365,549 |
| 2024-06-12 | 8.5 | 8.64 | 8.3 | 8.58 | +0.94% | 148,307 | 125,764,304 |
| 2024-06-11 | 8.61 | 8.79 | 8.38 | 8.5 | +0.24% | 245,648 | 210,785,144 |
| 2024-06-07 | 8.37 | 8.51 | 8.35 | 8.48 | +1.44% | 91,771 | 77,569,510 |
| 2024-06-06 | 8.28 | 8.46 | 8.28 | 8.36 | +0.6% | 103,170 | 86,664,870 |
| 2024-06-05 | 8.57 | 8.59 | 8.3 | 8.31 | -2.35% | 121,563 | 102,213,951 |
| 2024-06-04 | 8.42 | 8.52 | 8.34 | 8.51 | +1.19% | 107,182 | 90,602,474 |
| 2024-06-03 | 8.48 | 8.5 | 8.35 | 8.41 | -1.18% | 127,346 | 107,091,551 |
| 2024-05-31 | 8.6 | 8.6 | 8.4 | 8.51 | -0.7% | 132,296 | 112,097,083 |
| 2024-05-30 | 8.5 | 8.64 | 8.47 | 8.57 | +1.06% | 119,124 | 101,986,140 |
| 2024-05-29 | 8.43 | 8.5 | 8.33 | 8.48 | +0.47% | 86,570 | 72,953,074 |
| 2024-05-28 | 8.56 | 8.6 | 8.37 | 8.44 | -0.82% | 142,067 | 120,476,531 |
| 2024-05-27 | 8.41 | 8.53 | 8.33 | 8.51 | +1.67% | 130,049 | 109,862,110 |
| 2024-05-24 | 8.29 | 8.42 | 8.25 | 8.37 | +1.21% | 102,861 | 86,066,945 |
| 2024-05-23 | 8.33 | 8.35 | 8.24 | 8.27 | -1.08% | 93,801 | 77,686,118 |
| 2024-05-22 | 8.35 | 8.48 | 8.28 | 8.36 | +0.24% | 112,272 | 94,091,843 |
| 2024-05-21 | 8.48 | 8.48 | 8.26 | 8.34 | -1.18% | 133,705 | 111,366,188 |
| 2024-05-20 | 8.39 | 8.46 | 8.27 | 8.44 | +0.96% | 109,857 | 91,910,964 |
| 2024-05-17 | 8.28 | 8.39 | 8.26 | 8.36 | +0.97% | 112,928 | 94,004,389 |
| 2024-05-16 | 8.5 | 8.55 | 8.25 | 8.28 | -2.47% | 123,801 | 103,556,747 |
| 2024-05-15 | 8.49 | 8.65 | 8.48 | 8.49 | +0.35% | 110,097 | 94,186,262 |
| 2024-05-14 | 8.54 | 8.67 | 8.45 | 8.46 | -1.28% | 165,435 | 141,189,591 |
| 2024-05-13 | 8.32 | 8.63 | 8.28 | 8.57 | +3% | 150,044 | 127,547,968 |
| 2024-05-10 | 8.37 | 8.4 | 8.25 | 8.32 | -0.24% | 114,789 | 95,570,606 |
| 2024-05-09 | 8.3 | 8.38 | 8.22 | 8.34 | +0.72% | 120,971 | 100,559,163 |
| 2024-05-08 | 8.23 | 8.37 | 8.2 | 8.28 | +0.36% | 106,504 | 88,319,106 |
| 2024-05-07 | 8.23 | 8.29 | 8.14 | 8.25 | -0.12% | 133,101 | 109,475,738 |
| 2024-05-06 | 8.18 | 8.27 | 7.99 | 8.26 | +1.98% | 183,183 | 149,434,938 |
| 2024-04-30 | 8.03 | 8.21 | 8.03 | 8.1 | +0.5% | 148,360 | 120,831,830 |
| 2024-04-29 | 8.23 | 8.23 | 8.01 | 8.06 | -2.18% | 247,956 | 200,687,855 |
| 2024-04-26 | 8.48 | 8.56 | 8.14 | 8.24 | -2.83% | 220,715 | 182,205,135 |
| 2024-04-25 | 8.37 | 8.49 | 8.33 | 8.48 | +1.56% | 126,093 | 106,159,129 |
| 2024-04-24 | 8.24 | 8.39 | 8.2 | 8.35 | +1.58% | 131,960 | 109,706,861 |
| 2024-04-23 | 8.32 | 8.35 | 8.17 | 8.22 | -1.79% | 151,145 | 124,681,581 |
| 2024-04-22 | 8.54 | 8.6 | 8.35 | 8.37 | -1.76% | 154,429 | 130,628,313 |
| 2024-04-19 | 8.37 | 8.56 | 8.35 | 8.52 | +1.79% | 157,325 | 133,648,192 |
| 2024-04-18 | 8.46 | 8.55 | 8.28 | 8.37 | -1.3% | 187,900 | 157,927,690 |
| 2024-04-17 | 8.19 | 8.48 | 8.16 | 8.48 | +3.04% | 219,976 | 182,996,976 |
| 2024-04-16 | 8.17 | 8.37 | 8.11 | 8.23 | +0.73% | 233,327 | 192,109,568 |
| 2024-04-15 | 7.94 | 8.21 | 7.91 | 8.17 | +2.9% | 173,742 | 141,193,969 |
| 2024-04-12 | 7.87 | 8.01 | 7.84 | 7.94 | +0.89% | 125,043 | 99,122,362 |
| 2024-04-11 | 7.71 | 7.88 | 7.69 | 7.87 | +1.29% | 124,583 | 97,307,424 |
| 2024-04-10 | 7.72 | 7.81 | 7.69 | 7.77 | +0.65% | 115,291 | 89,477,148 |
| 2024-04-09 | 7.65 | 7.78 | 7.6 | 7.72 | +0.78% | 163,666 | 126,144,604 |
| 2024-04-08 | 7.59 | 7.76 | 7.54 | 7.66 | +1.46% | 211,908 | 162,663,012 |
| 2024-04-03 | 7.47 | 7.58 | 7.42 | 7.55 | +1.34% | 119,349 | 89,703,931 |
| 2024-04-02 | 7.33 | 7.47 | 7.3 | 7.45 | +1.78% | 138,181 | 102,629,946 |
| 2024-04-01 | 7.38 | 7.46 | 7.26 | 7.32 | -0.95% | 162,211 | 118,736,917 |
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：