股票概览
9.73
+0.41%
+0.04
9.68
开盘价
9.86
最高价
9.65
最低价
45,245
成交量
数据更新至: 2024-06-28
技术指标
9.76
MA5 (5日均线)
9.83
MA10 (10日均线)
9.89
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 | 9.68 | 9.86 | 9.65 | 9.73 | +0.41% | 45,245 | 44,238,840 |
| 2024-06-27 | 10.12 | 10.15 | 9.69 | 9.69 | -4.25% | 71,695 | 70,726,567 |
| 2024-06-26 | 10.3 | 10.48 | 9.8 | 10.12 | +0.4% | 127,526 | 127,866,664 |
| 2024-06-25 | 9.22 | 10.08 | 9.22 | 10.08 | +10.04% | 37,533 | 36,363,550 |
| 2024-06-24 | 9.63 | 9.66 | 9.1 | 9.16 | -5.37% | 31,286 | 29,035,506 |
| 2024-06-21 | 9.59 | 9.84 | 9.52 | 9.68 | -0.72% | 23,215 | 22,503,141 |
| 2024-06-20 | 10.09 | 10.13 | 9.74 | 9.75 | -3.75% | 32,074 | 31,708,364 |
| 2024-06-19 | 10.23 | 10.27 | 10.13 | 10.13 | -0.39% | 27,833 | 28,344,388 |
| 2024-06-18 | 9.85 | 10.23 | 9.83 | 10.17 | +3.67% | 45,643 | 45,990,056 |
| 2024-06-17 | 9.78 | 9.94 | 9.7 | 9.81 | +0.2% | 32,217 | 31,703,878 |
| 2024-06-14 | 9.73 | 9.81 | 9.56 | 9.79 | +0.51% | 24,387 | 23,690,030 |
| 2024-06-13 | 9.85 | 9.93 | 9.71 | 9.74 | -1.32% | 31,643 | 30,981,066 |
| 2024-06-12 | 9.65 | 9.9 | 9.61 | 9.87 | +2.17% | 28,818 | 28,257,650 |
| 2024-06-11 | 9.67 | 9.67 | 9.34 | 9.66 | -0.21% | 33,858 | 32,239,540 |
| 2024-06-07 | 9.29 | 9.75 | 9.28 | 9.68 | +4.88% | 55,953 | 53,330,665 |
| 2024-06-06 | 9.84 | 9.91 | 9.04 | 9.23 | -6.58% | 71,617 | 66,874,067 |
| 2024-06-05 | 10 | 10.06 | 9.85 | 9.88 | -1.5% | 29,130 | 28,966,350 |
| 2024-06-04 | 10.43 | 10.43 | 9.93 | 10.03 | -5.56% | 39,650 | 39,899,879 |
| 2024-06-03 | 10.94 | 10.94 | 10.53 | 10.62 | -2.84% | 34,787 | 37,239,235 |
| 2024-05-31 | 10.81 | 10.98 | 10.81 | 10.93 | +0.55% | 27,544 | 30,079,849 |
| 2024-05-30 | 10.93 | 11.03 | 10.8 | 10.87 | -0.55% | 33,377 | 36,377,596 |
| 2024-05-29 | 10.8 | 10.96 | 10.72 | 10.93 | +1.96% | 45,066 | 48,959,404 |
| 2024-05-28 | 10.88 | 10.88 | 10.61 | 10.72 | -0.92% | 33,634 | 36,164,921 |
| 2024-05-27 | 10.96 | 10.99 | 10.54 | 10.82 | -1.19% | 57,496 | 61,429,706 |
| 2024-05-24 | 11.38 | 11.42 | 10.91 | 10.95 | -3.86% | 69,618 | 77,113,144 |
| 2024-05-23 | 12.02 | 12.02 | 11.37 | 11.39 | -5.56% | 84,958 | 98,595,484 |
| 2024-05-22 | 12.05 | 12.28 | 12 | 12.06 | +0.92% | 51,455 | 62,362,225 |
| 2024-05-21 | 12.26 | 12.3 | 11.95 | 11.95 | -3.08% | 58,927 | 70,954,100 |
| 2024-05-20 | 12.08 | 12.34 | 12.04 | 12.33 | +2.07% | 67,784 | 83,101,902 |
| 2024-05-17 | 12.16 | 12.24 | 11.97 | 12.08 | -0.74% | 69,865 | 84,357,115 |
| 2024-05-16 | 12.19 | 12.35 | 12.13 | 12.17 | +0.16% | 66,664 | 81,405,804 |
| 2024-05-15 | 12.5 | 12.69 | 12.15 | 12.15 | -3.72% | 83,469 | 103,558,203 |
| 2024-05-14 | 12.4 | 12.69 | 12.4 | 12.62 | +0.56% | 81,153 | 101,984,146 |
| 2024-05-13 | 12.96 | 13.1 | 12.45 | 12.55 | -4.92% | 119,716 | 152,324,814 |
| 2024-05-10 | 13.74 | 13.82 | 13.11 | 13.2 | -4.97% | 151,170 | 201,378,475 |
| 2024-05-09 | 13.97 | 14.56 | 13.75 | 13.89 | -4.99% | 314,793 | 445,297,298 |
| 2024-05-08 | 13.31 | 14.83 | 12.9 | 14.62 | +8.38% | 381,232 | 525,884,183 |
| 2024-05-07 | 12.24 | 13.49 | 12.08 | 13.49 | +10.03% | 295,731 | 384,019,180 |
| 2024-05-06 | 12.18 | 12.34 | 12.03 | 12.26 | +0.66% | 108,514 | 132,369,941 |
| 2024-04-30 | 12.88 | 12.92 | 12.12 | 12.18 | -6.81% | 186,050 | 231,610,725 |
| 2024-04-29 | 12.7 | 13.16 | 12.27 | 13.07 | +4.23% | 306,544 | 390,914,826 |
| 2024-04-26 | 11.26 | 12.95 | 11.23 | 12.54 | +5.29% | 278,414 | 338,820,246 |
| 2024-04-25 | 11.71 | 12.2 | 11.65 | 11.91 | +2.67% | 163,323 | 194,758,843 |
| 2024-04-24 | 11.37 | 11.67 | 11.35 | 11.6 | +1.67% | 74,641 | 86,173,261 |
| 2024-04-23 | 11.43 | 11.65 | 11.34 | 11.41 | +0.18% | 67,104 | 77,001,193 |
| 2024-04-22 | 11.6 | 11.67 | 11.22 | 11.39 | -3.31% | 85,479 | 97,653,755 |
| 2024-04-19 | 11.72 | 12.02 | 11.66 | 11.78 | -1.09% | 118,499 | 139,519,088 |
| 2024-04-18 | 11.56 | 12.14 | 11.35 | 11.91 | -1% | 207,738 | 243,193,126 |
| 2024-04-17 | 11.7 | 12.18 | 11.52 | 12.03 | +8.67% | 261,431 | 310,881,558 |
| 2024-04-16 | 11.51 | 11.73 | 10.88 | 11.07 | -5.3% | 157,242 | 175,917,263 |
| 2024-04-15 | 12.12 | 12.25 | 11.26 | 11.69 | -4.34% | 195,377 | 228,785,717 |
| 2024-04-12 | 12.51 | 12.78 | 12.1 | 12.22 | -4.53% | 277,636 | 343,381,981 |
| 2024-04-11 | 13.46 | 13.83 | 12.8 | 12.8 | -9.86% | 425,937 | 562,619,832 |
| 2024-04-10 | 14.2 | 14.2 | 14.2 | 14.2 | -10.01% | 24,190 | 34,349,800 |
| 2024-04-09 | 15.78 | 15.78 | 15.78 | 15.78 | -9.98% | 3,274 | 5,166,372 |
| 2024-04-08 | 17.53 | 17.53 | 17.53 | 17.53 | -10.01% | 11,885 | 20,834,405 |
| 2024-04-03 | 19.48 | 19.48 | 18.71 | 19.48 | +9.99% | 344,658 | 670,387,730 |
| 2024-04-02 | 17.71 | 17.71 | 17.71 | 17.71 | +10% | 20,201 | 35,775,971 |
| 2024-04-01 | 16.1 | 16.1 | 16.1 | 16.1 | +9.97% | 25,479 | 41,021,963 |
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：