股票概览
9.13
+2.01%
+0.18
8.89
开盘价
9.26
最高价
8.88
最低价
41,393
成交量
数据更新至: 2024-06-28
技术指标
8.95
MA5 (5日均线)
9.18
MA10 (10日均线)
9.35
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 | 8.89 | 9.26 | 8.88 | 9.13 | +2.01% | 41,393 | 37,854,429 |
| 2024-06-27 | 9.13 | 9.24 | 8.95 | 8.95 | -1.54% | 38,728 | 35,184,106 |
| 2024-06-26 | 8.85 | 9.1 | 8.78 | 9.09 | +2.83% | 32,138 | 28,846,218 |
| 2024-06-25 | 8.74 | 8.97 | 8.74 | 8.84 | +1.14% | 32,968 | 29,256,670 |
| 2024-06-24 | 9.1 | 9.11 | 8.73 | 8.74 | -4.79% | 42,385 | 37,593,461 |
| 2024-06-21 | 9.13 | 9.27 | 9.1 | 9.18 | -0.97% | 30,151 | 27,704,732 |
| 2024-06-20 | 9.57 | 9.64 | 9.2 | 9.27 | -3.54% | 54,910 | 51,396,350 |
| 2024-06-19 | 9.57 | 9.78 | 9.55 | 9.61 | +0.52% | 46,607 | 44,907,897 |
| 2024-06-18 | 9.48 | 9.61 | 9.37 | 9.56 | +1.81% | 35,908 | 34,168,389 |
| 2024-06-17 | 9.46 | 9.56 | 9.38 | 9.39 | -1.88% | 27,762 | 26,230,430 |
| 2024-06-14 | 9.55 | 9.6 | 9.41 | 9.57 | -0.1% | 30,154 | 28,729,367 |
| 2024-06-13 | 9.55 | 9.7 | 9.46 | 9.58 | +0.31% | 46,215 | 44,216,704 |
| 2024-06-12 | 9.39 | 9.73 | 9.36 | 9.55 | +2.25% | 50,870 | 48,752,624 |
| 2024-06-11 | 9.5 | 9.5 | 9.22 | 9.34 | -1.68% | 46,320 | 43,096,203 |
| 2024-06-07 | 9.12 | 9.72 | 9.12 | 9.5 | +4.97% | 72,476 | 68,116,798 |
| 2024-06-06 | 9.32 | 9.47 | 9.03 | 9.05 | -3% | 52,260 | 47,876,407 |
| 2024-06-05 | 9.6 | 9.62 | 9.33 | 9.33 | -3.72% | 43,618 | 41,282,875 |
| 2024-06-04 | 9.63 | 9.7 | 9.47 | 9.69 | +0.52% | 41,094 | 39,303,971 |
| 2024-06-03 | 9.97 | 9.97 | 9.48 | 9.64 | -3.21% | 55,393 | 53,795,779 |
| 2024-05-31 | 9.84 | 9.96 | 9.82 | 9.96 | +1.74% | 45,901 | 45,482,751 |
| 2024-05-30 | 9.95 | 10.02 | 9.76 | 9.79 | -1.9% | 50,182 | 49,322,769 |
| 2024-05-29 | 9.79 | 10.15 | 9.78 | 9.98 | +0.81% | 71,156 | 71,016,891 |
| 2024-05-28 | 10.21 | 10.32 | 9.88 | 9.9 | -5.44% | 139,240 | 139,843,836 |
| 2024-05-27 | 10.25 | 10.79 | 9.96 | 10.47 | +6.73% | 188,649 | 196,040,582 |
| 2024-05-24 | 9.91 | 9.95 | 9.78 | 9.81 | -0.51% | 30,418 | 29,992,857 |
| 2024-05-23 | 10.13 | 10.13 | 9.82 | 9.86 | -2.57% | 43,520 | 43,172,007 |
| 2024-05-22 | 10.06 | 10.18 | 10.02 | 10.12 | +0.2% | 28,174 | 28,503,943 |
| 2024-05-21 | 10.25 | 10.27 | 10.05 | 10.1 | -1.46% | 42,941 | 43,437,912 |
| 2024-05-20 | 10.43 | 10.46 | 10.25 | 10.25 | -1.73% | 47,191 | 48,762,564 |
| 2024-05-17 | 10.3 | 10.44 | 10.22 | 10.43 | +1.26% | 35,703 | 36,912,965 |
| 2024-05-16 | 10.33 | 10.44 | 10.25 | 10.3 | 0% | 35,189 | 36,490,014 |
| 2024-05-15 | 10.53 | 10.54 | 10.27 | 10.3 | -1.72% | 41,750 | 43,481,427 |
| 2024-05-14 | 10.38 | 10.57 | 10.31 | 10.48 | +1.16% | 50,699 | 52,990,269 |
| 2024-05-13 | 10.73 | 10.81 | 10.32 | 10.36 | -4.16% | 80,420 | 84,356,448 |
| 2024-05-10 | 10.87 | 10.96 | 10.73 | 10.81 | -0.55% | 50,304 | 54,293,941 |
| 2024-05-09 | 10.57 | 10.89 | 10.57 | 10.87 | +2.26% | 62,486 | 67,617,691 |
| 2024-05-08 | 10.88 | 10.9 | 10.6 | 10.63 | -2.3% | 48,198 | 51,802,060 |
| 2024-05-07 | 10.86 | 10.96 | 10.75 | 10.88 | -0.37% | 62,025 | 67,473,475 |
| 2024-05-06 | 10.88 | 11.02 | 10.77 | 10.92 | +1.77% | 68,893 | 74,891,588 |
| 2024-04-30 | 11.06 | 11.1 | 10.68 | 10.73 | -3.07% | 95,379 | 103,477,788 |
| 2024-04-29 | 10.86 | 11.25 | 10.7 | 11.07 | +1.56% | 127,286 | 140,309,705 |
| 2024-04-26 | 10.61 | 11.25 | 10.41 | 10.9 | +1.68% | 152,444 | 165,168,257 |
| 2024-04-25 | 10.34 | 11.14 | 10.14 | 10.72 | +3.88% | 145,326 | 154,064,584 |
| 2024-04-24 | 10.11 | 10.34 | 10.06 | 10.32 | +1.78% | 53,269 | 54,608,052 |
| 2024-04-23 | 10 | 10.19 | 9.91 | 10.14 | +1.71% | 48,758 | 49,242,842 |
| 2024-04-22 | 9.81 | 10.03 | 9.56 | 9.97 | +0.3% | 57,239 | 56,520,235 |
| 2024-04-19 | 10 | 10.13 | 9.82 | 9.94 | -1.58% | 64,030 | 63,759,447 |
| 2024-04-18 | 9.98 | 10.25 | 9.82 | 10.1 | +1.71% | 106,198 | 106,849,260 |
| 2024-04-17 | 9.25 | 9.93 | 9.25 | 9.93 | +9.97% | 84,072 | 81,851,965 |
| 2024-04-16 | 9.95 | 10 | 9.02 | 9.03 | -9.88% | 118,192 | 109,535,913 |
| 2024-04-15 | 10.57 | 10.75 | 9.66 | 10.02 | -6.36% | 100,248 | 101,677,256 |
| 2024-04-12 | 10.7 | 11.06 | 10.68 | 10.7 | -0.47% | 49,269 | 53,438,479 |
| 2024-04-11 | 10.57 | 10.88 | 10.5 | 10.75 | +0.47% | 49,648 | 53,453,890 |
| 2024-04-10 | 11.2 | 11.2 | 10.59 | 10.7 | -3.6% | 77,859 | 84,003,789 |
| 2024-04-09 | 11.06 | 11.13 | 10.89 | 11.1 | +1.19% | 51,537 | 56,838,661 |
| 2024-04-08 | 11.48 | 11.48 | 10.96 | 10.97 | -5.67% | 106,257 | 118,537,587 |
| 2024-04-03 | 11.3 | 11.85 | 11.22 | 11.63 | +2.65% | 163,840 | 190,021,498 |
| 2024-04-02 | 11.4 | 11.5 | 11.23 | 11.33 | -1.13% | 75,137 | 85,323,483 |
| 2024-04-01 | 11.08 | 11.48 | 11.06 | 11.46 | +3.62% | 90,506 | 102,079,882 |
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：