股票概览
9.44
-1.15%
-0.11
9.55
开盘价
9.66
最高价
9.42
最低价
230,480
成交量
数据更新至: 2024-06-28
技术指标
9.63
MA5 (5日均线)
9.93
MA10 (10日均线)
10.14
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 | 9.55 | 9.66 | 9.42 | 9.44 | -1.15% | 230,480 | 220,137,678 |
| 2024-06-27 | 9.78 | 9.89 | 9.53 | 9.55 | -2.65% | 198,608 | 192,122,158 |
| 2024-06-26 | 9.67 | 9.84 | 9.49 | 9.81 | +1.45% | 203,850 | 197,355,077 |
| 2024-06-25 | 9.71 | 9.92 | 9.59 | 9.67 | -0.21% | 234,290 | 228,736,209 |
| 2024-06-24 | 9.87 | 9.88 | 9.62 | 9.69 | -1.72% | 280,896 | 273,319,721 |
| 2024-06-21 | 9.92 | 9.99 | 9.8 | 9.86 | -0.8% | 238,375 | 235,304,605 |
| 2024-06-20 | 10.15 | 10.23 | 9.94 | 9.94 | -2.55% | 337,920 | 338,774,902 |
| 2024-06-19 | 10.5 | 10.52 | 10.19 | 10.2 | -3.41% | 462,014 | 474,321,124 |
| 2024-06-18 | 10.48 | 10.62 | 10.34 | 10.56 | +0.09% | 372,658 | 390,890,964 |
| 2024-06-17 | 10.84 | 10.84 | 10.31 | 10.55 | -3.83% | 872,219 | 918,800,138 |
| 2024-06-14 | 10.29 | 10.97 | 10.19 | 10.97 | +6.2% | 1,026,945 | 1,099,961,279 |
| 2024-06-13 | 10.21 | 10.49 | 10.18 | 10.33 | +0.88% | 424,312 | 439,354,677 |
| 2024-06-12 | 10.18 | 10.27 | 10.02 | 10.24 | +0.29% | 318,186 | 322,697,381 |
| 2024-06-11 | 10.19 | 10.25 | 9.99 | 10.21 | -0.2% | 301,517 | 304,945,500 |
| 2024-06-07 | 10.28 | 10.36 | 10.04 | 10.23 | -0.39% | 331,479 | 337,588,166 |
| 2024-06-06 | 10.33 | 10.48 | 10.2 | 10.27 | -0.96% | 276,337 | 284,516,070 |
| 2024-06-05 | 10.37 | 10.49 | 10.28 | 10.37 | -0.38% | 261,127 | 271,515,014 |
| 2024-06-04 | 10.19 | 10.42 | 10.07 | 10.41 | +1.76% | 260,092 | 266,583,632 |
| 2024-06-03 | 10 | 10.29 | 10 | 10.23 | +0.59% | 372,620 | 378,758,483 |
| 2024-05-31 | 10.33 | 10.42 | 10.17 | 10.17 | -2.31% | 459,473 | 472,751,925 |
| 2024-05-30 | 10.59 | 10.67 | 10.33 | 10.41 | -0.67% | 332,307 | 347,827,530 |
| 2024-05-29 | 10.29 | 10.77 | 10.26 | 10.48 | +1.26% | 518,168 | 547,017,994 |
| 2024-05-28 | 10.38 | 10.62 | 10.35 | 10.35 | -0.67% | 310,652 | 325,921,472 |
| 2024-05-27 | 10.42 | 10.48 | 10.21 | 10.42 | +0.29% | 305,508 | 315,545,145 |
| 2024-05-24 | 10.42 | 10.58 | 10.36 | 10.39 | -0.29% | 234,100 | 244,709,702 |
| 2024-05-23 | 10.52 | 10.54 | 10.39 | 10.42 | -1.98% | 279,343 | 292,032,218 |
| 2024-05-22 | 10.38 | 10.7 | 10.34 | 10.63 | +3% | 409,348 | 430,962,866 |
| 2024-05-21 | 10.51 | 10.53 | 10.28 | 10.32 | -2.09% | 216,948 | 225,259,472 |
| 2024-05-20 | 10.5 | 10.68 | 10.41 | 10.54 | +0.09% | 335,195 | 352,773,799 |
| 2024-05-17 | 10.47 | 10.55 | 10.23 | 10.53 | +0.1% | 410,406 | 425,206,726 |
| 2024-05-16 | 10.45 | 10.66 | 10.4 | 10.52 | +0.48% | 308,080 | 324,960,027 |
| 2024-05-15 | 10.65 | 10.75 | 10.46 | 10.47 | -1.6% | 456,528 | 480,829,497 |
| 2024-05-14 | 11 | 11.07 | 10.62 | 10.64 | -3.01% | 644,349 | 690,340,011 |
| 2024-05-13 | 10.67 | 11 | 10.65 | 10.97 | +3% | 735,323 | 797,941,675 |
| 2024-05-10 | 10.52 | 10.77 | 10.36 | 10.65 | +1.43% | 585,726 | 620,140,577 |
| 2024-05-09 | 10.22 | 10.54 | 10.2 | 10.5 | +2.74% | 562,708 | 585,320,597 |
| 2024-05-08 | 10.14 | 10.43 | 10.1 | 10.22 | +0.59% | 563,277 | 579,572,628 |
| 2024-05-07 | 10.1 | 10.34 | 10.05 | 10.16 | +0.69% | 479,638 | 488,146,775 |
| 2024-05-06 | 10.05 | 10.13 | 9.98 | 10.09 | +2.85% | 499,671 | 503,554,253 |
| 2024-04-30 | 10.05 | 10.1 | 9.81 | 9.81 | -2.97% | 673,698 | 668,453,055 |
| 2024-04-29 | 9.32 | 10.16 | 9.32 | 10.11 | +9.42% | 1,064,487 | 1,062,092,332 |
| 2024-04-26 | 8.85 | 9.28 | 8.74 | 9.24 | +4.05% | 432,399 | 391,331,744 |
| 2024-04-25 | 8.75 | 8.93 | 8.65 | 8.88 | +1.49% | 234,944 | 207,581,970 |
| 2024-04-24 | 8.7 | 8.77 | 8.6 | 8.75 | +0.69% | 221,478 | 192,879,068 |
| 2024-04-23 | 8.72 | 8.86 | 8.66 | 8.69 | -1.36% | 237,718 | 207,518,215 |
| 2024-04-22 | 8.82 | 8.97 | 8.71 | 8.81 | -0.34% | 267,781 | 235,969,397 |
| 2024-04-19 | 9.04 | 9.07 | 8.81 | 8.84 | -2.64% | 297,367 | 264,508,373 |
| 2024-04-18 | 9.16 | 9.22 | 9.01 | 9.08 | -0.98% | 228,325 | 208,599,004 |
| 2024-04-17 | 8.98 | 9.18 | 8.96 | 9.17 | +3.38% | 335,632 | 305,062,185 |
| 2024-04-16 | 9.16 | 9.27 | 8.84 | 8.87 | -4.31% | 384,017 | 345,150,752 |
| 2024-04-15 | 9.41 | 9.61 | 9.08 | 9.27 | -1.49% | 446,906 | 414,477,647 |
| 2024-04-12 | 9.55 | 9.91 | 9.4 | 9.41 | +2.28% | 611,105 | 586,580,846 |
| 2024-04-11 | 9.11 | 9.31 | 9.02 | 9.2 | 0% | 209,937 | 192,860,762 |
| 2024-04-10 | 9.5 | 9.52 | 9.14 | 9.2 | -3.56% | 244,696 | 227,305,588 |
| 2024-04-09 | 9.21 | 9.54 | 9.2 | 9.54 | +3.92% | 364,803 | 345,074,759 |
| 2024-04-08 | 9.49 | 9.54 | 9.18 | 9.18 | -4.18% | 307,935 | 287,226,946 |
| 2024-04-03 | 9.75 | 9.83 | 9.55 | 9.58 | -2.64% | 366,240 | 352,612,688 |
| 2024-04-02 | 10.1 | 10.18 | 9.79 | 9.84 | +1.55% | 510,396 | 507,194,978 |
| 2024-04-01 | 9.42 | 9.69 | 9.42 | 9.69 | +2.98% | 222,230 | 213,788,645 |
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：