股票概览
9.56
+2.14%
+0.2
9.4
开盘价
9.61
最高价
9.36
最低价
79,834
成交量
数据更新至: 2024-06-28
技术指标
9.44
MA5 (5日均线)
9.70
MA10 (10日均线)
9.94
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 | 9.4 | 9.61 | 9.36 | 9.56 | +2.14% | 79,834 | 76,136,333 |
| 2024-06-27 | 9.43 | 9.46 | 9.33 | 9.36 | -1.37% | 50,663 | 47,565,779 |
| 2024-06-26 | 9.33 | 9.52 | 9.09 | 9.49 | +1.06% | 80,897 | 75,140,588 |
| 2024-06-25 | 9.37 | 9.49 | 9.32 | 9.39 | +0.11% | 46,823 | 43,961,597 |
| 2024-06-24 | 9.7 | 9.74 | 9.35 | 9.38 | -3.79% | 71,808 | 68,360,474 |
| 2024-06-21 | 9.65 | 9.78 | 9.63 | 9.75 | +0.21% | 44,098 | 42,869,221 |
| 2024-06-20 | 10 | 10 | 9.71 | 9.73 | -3.09% | 113,808 | 111,825,041 |
| 2024-06-19 | 10.15 | 10.17 | 10 | 10.04 | -1.18% | 71,383 | 71,938,277 |
| 2024-06-18 | 10.07 | 10.19 | 10.06 | 10.16 | +0.59% | 63,962 | 64,851,779 |
| 2024-06-17 | 10.14 | 10.3 | 10.06 | 10.1 | -0.79% | 79,268 | 80,666,296 |
| 2024-06-14 | 10.17 | 10.19 | 10.04 | 10.18 | +0.1% | 90,594 | 91,543,039 |
| 2024-06-13 | 10.18 | 10.23 | 10.06 | 10.17 | -0.88% | 82,197 | 83,359,097 |
| 2024-06-12 | 10.15 | 10.38 | 10.08 | 10.26 | +0.98% | 123,571 | 126,814,202 |
| 2024-06-11 | 10.04 | 10.19 | 9.96 | 10.16 | +0.4% | 76,641 | 77,415,303 |
| 2024-06-07 | 9.92 | 10.25 | 9.92 | 10.12 | +1.61% | 111,865 | 112,996,181 |
| 2024-06-06 | 10.23 | 10.27 | 9.95 | 9.96 | -3.02% | 167,446 | 168,538,367 |
| 2024-06-05 | 10.12 | 10.48 | 10.08 | 10.27 | +1.38% | 191,747 | 198,536,287 |
| 2024-06-04 | 10.02 | 10.13 | 9.92 | 10.13 | +0.3% | 107,052 | 107,498,724 |
| 2024-06-03 | 10.35 | 10.44 | 10 | 10.1 | -2.79% | 171,253 | 174,504,518 |
| 2024-05-31 | 10.28 | 10.45 | 10.25 | 10.39 | +0.58% | 134,816 | 139,742,472 |
| 2024-05-30 | 10.36 | 10.48 | 10.2 | 10.33 | -1.34% | 148,763 | 153,784,912 |
| 2024-05-29 | 10.41 | 10.57 | 10.29 | 10.47 | -0.1% | 206,987 | 216,018,541 |
| 2024-05-28 | 10.61 | 10.7 | 10.35 | 10.48 | -2.15% | 224,196 | 235,218,632 |
| 2024-05-27 | 10.98 | 11.06 | 10.41 | 10.71 | -3.43% | 334,204 | 355,516,889 |
| 2024-05-24 | 11.4 | 11.45 | 11.02 | 11.09 | -2.89% | 500,338 | 560,830,445 |
| 2024-05-23 | 10.5 | 11.42 | 10.46 | 11.42 | +10.02% | 396,065 | 445,016,527 |
| 2024-05-22 | 10.44 | 10.46 | 10.32 | 10.38 | -0.48% | 49,876 | 51,735,635 |
| 2024-05-21 | 10.56 | 10.6 | 10.4 | 10.43 | -2.25% | 78,132 | 81,659,685 |
| 2024-05-20 | 10.36 | 10.76 | 10.33 | 10.67 | +2.89% | 134,163 | 142,289,358 |
| 2024-05-17 | 10.23 | 10.38 | 10.21 | 10.37 | +0.88% | 58,896 | 60,742,059 |
| 2024-05-16 | 10.27 | 10.35 | 10.22 | 10.28 | +0.29% | 52,936 | 54,409,586 |
| 2024-05-15 | 10.35 | 10.38 | 10.21 | 10.25 | -0.58% | 50,898 | 52,365,239 |
| 2024-05-14 | 10.34 | 10.48 | 10.27 | 10.31 | -0.77% | 66,009 | 68,319,501 |
| 2024-05-13 | 10.58 | 10.58 | 10.33 | 10.39 | -2.62% | 93,962 | 97,902,226 |
| 2024-05-10 | 10.79 | 10.89 | 10.61 | 10.67 | -0.65% | 82,057 | 87,849,895 |
| 2024-05-09 | 10.45 | 10.74 | 10.45 | 10.74 | +2.09% | 103,805 | 110,513,492 |
| 2024-05-08 | 10.79 | 10.79 | 10.48 | 10.52 | -2.14% | 86,962 | 91,953,451 |
| 2024-05-07 | 10.45 | 10.78 | 10.41 | 10.75 | +2.38% | 115,921 | 123,704,955 |
| 2024-05-06 | 10.55 | 10.66 | 10.47 | 10.5 | -0.47% | 91,308 | 96,472,568 |
| 2024-04-30 | 10.65 | 10.74 | 10.52 | 10.55 | -2.13% | 90,883 | 96,362,220 |
| 2024-04-29 | 10.54 | 10.8 | 10.54 | 10.78 | +1.32% | 97,421 | 104,301,994 |
| 2024-04-26 | 10.52 | 10.72 | 10.52 | 10.64 | +0.66% | 83,697 | 89,166,250 |
| 2024-04-25 | 10.71 | 10.75 | 10.53 | 10.57 | -1.67% | 64,734 | 68,650,825 |
| 2024-04-24 | 10.74 | 10.79 | 10.61 | 10.75 | +0.09% | 93,859 | 100,264,909 |
| 2024-04-23 | 10.68 | 10.93 | 10.65 | 10.74 | -0.83% | 125,231 | 134,947,231 |
| 2024-04-22 | 10.58 | 10.9 | 10.55 | 10.83 | +0.84% | 184,381 | 198,509,043 |
| 2024-04-19 | 10.09 | 10.74 | 10.06 | 10.74 | +5.4% | 174,031 | 183,709,124 |
| 2024-04-18 | 10.13 | 10.37 | 10.08 | 10.19 | +0.69% | 74,417 | 76,304,869 |
| 2024-04-17 | 9.7 | 10.13 | 9.7 | 10.12 | +5.2% | 84,867 | 84,812,819 |
| 2024-04-16 | 10.31 | 10.32 | 9.59 | 9.62 | -7.77% | 136,113 | 134,825,600 |
| 2024-04-15 | 10.56 | 10.79 | 10.24 | 10.43 | -0.19% | 120,263 | 126,345,192 |
| 2024-04-12 | 10.42 | 10.57 | 10.37 | 10.45 | +0.29% | 57,200 | 59,840,151 |
| 2024-04-11 | 10.4 | 10.57 | 10.37 | 10.42 | -0.76% | 58,727 | 61,566,042 |
| 2024-04-10 | 10.73 | 10.76 | 10.35 | 10.5 | -2.6% | 98,081 | 103,170,010 |
| 2024-04-09 | 10.7 | 10.95 | 10.66 | 10.78 | -0.37% | 110,477 | 119,269,742 |
| 2024-04-08 | 10.87 | 11.19 | 10.8 | 10.82 | -0.37% | 139,455 | 153,386,434 |
| 2024-04-03 | 10.8 | 10.9 | 10.64 | 10.86 | +0.09% | 66,550 | 71,752,509 |
| 2024-04-02 | 10.89 | 10.98 | 10.8 | 10.85 | -0.64% | 67,360 | 73,279,026 |
| 2024-04-01 | 10.86 | 10.94 | 10.79 | 10.92 | +0.55% | 82,915 | 90,114,635 |
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：