股票概览
9.32
-0.11%
-0.01
9.3
开盘价
9.66
最高价
9.23
最低价
22,840
成交量
数据更新至: 2024-06-28
技术指标
9.24
MA5 (5日均线)
9.52
MA10 (10日均线)
9.83
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 | 9.3 | 9.66 | 9.23 | 9.32 | -0.11% | 22,840 | 21,491,536 |
| 2024-06-27 | 9.45 | 9.5 | 9.33 | 9.33 | -1.17% | 10,872 | 10,227,427 |
| 2024-06-26 | 9.09 | 9.45 | 9.06 | 9.44 | +3.96% | 14,232 | 13,218,005 |
| 2024-06-25 | 9.05 | 9.21 | 9.03 | 9.08 | +0.33% | 11,800 | 10,735,647 |
| 2024-06-24 | 9.52 | 9.6 | 9.05 | 9.05 | -6.12% | 30,171 | 27,803,874 |
| 2024-06-21 | 9.62 | 9.83 | 9.52 | 9.64 | +0.31% | 17,576 | 17,028,686 |
| 2024-06-20 | 9.76 | 9.83 | 9.57 | 9.61 | -2.04% | 16,043 | 15,505,668 |
| 2024-06-19 | 9.96 | 9.99 | 9.73 | 9.81 | -1.21% | 12,379 | 12,167,365 |
| 2024-06-18 | 10.06 | 10.06 | 9.88 | 9.93 | -0.9% | 15,869 | 15,814,390 |
| 2024-06-17 | 10.07 | 10.22 | 9.99 | 10.02 | -1.09% | 11,792 | 11,834,076 |
| 2024-06-14 | 10.25 | 10.27 | 10.06 | 10.13 | -1.17% | 8,785 | 8,914,231 |
| 2024-06-13 | 10.3 | 10.45 | 10.18 | 10.25 | -0.19% | 15,790 | 16,267,683 |
| 2024-06-12 | 9.98 | 10.33 | 9.98 | 10.27 | +2.91% | 20,164 | 20,618,338 |
| 2024-06-11 | 10.08 | 10.08 | 9.89 | 9.98 | -0.89% | 14,396 | 14,333,019 |
| 2024-06-07 | 9.95 | 10.1 | 9.88 | 10.07 | +2.34% | 13,817 | 13,840,187 |
| 2024-06-06 | 10.18 | 10.2 | 9.78 | 9.84 | -3.15% | 33,016 | 32,781,103 |
| 2024-06-05 | 10.23 | 10.24 | 10.07 | 10.16 | -0.68% | 11,335 | 11,536,859 |
| 2024-06-04 | 10.07 | 10.28 | 9.99 | 10.23 | +0.59% | 17,087 | 17,305,405 |
| 2024-06-03 | 10.34 | 10.4 | 10.06 | 10.17 | -1.07% | 29,378 | 29,874,997 |
| 2024-05-31 | 10.19 | 10.35 | 10.19 | 10.28 | +0.88% | 13,606 | 13,980,695 |
| 2024-05-30 | 10.32 | 10.39 | 10.18 | 10.19 | -1.36% | 17,601 | 18,051,261 |
| 2024-05-29 | 10.55 | 10.61 | 10.28 | 10.33 | -1.62% | 21,219 | 22,120,942 |
| 2024-05-28 | 10.61 | 10.7 | 10.45 | 10.5 | -1.41% | 17,830 | 18,769,760 |
| 2024-05-27 | 10.67 | 10.85 | 10.47 | 10.65 | +2.11% | 32,907 | 35,000,893 |
| 2024-05-24 | 10.68 | 10.78 | 10.43 | 10.43 | -2.16% | 23,226 | 24,641,062 |
| 2024-05-23 | 10.94 | 11.03 | 10.64 | 10.66 | -3.27% | 38,863 | 41,724,954 |
| 2024-05-22 | 10.97 | 11.08 | 10.91 | 11.02 | +0.18% | 21,037 | 23,124,582 |
| 2024-05-21 | 10.89 | 11.25 | 10.78 | 11 | +1.57% | 53,102 | 58,685,699 |
| 2024-05-20 | 10.89 | 11.08 | 10.75 | 10.83 | +0.46% | 23,569 | 25,655,710 |
| 2024-05-17 | 10.65 | 10.82 | 10.61 | 10.78 | +0.84% | 22,443 | 24,064,831 |
| 2024-05-16 | 10.6 | 10.86 | 10.59 | 10.69 | +0.94% | 24,151 | 25,912,570 |
| 2024-05-15 | 10.74 | 10.81 | 10.57 | 10.59 | -1.4% | 22,011 | 23,449,390 |
| 2024-05-14 | 10.75 | 10.82 | 10.62 | 10.74 | +0.75% | 22,564 | 24,165,686 |
| 2024-05-13 | 10.99 | 10.99 | 10.58 | 10.66 | -2.91% | 30,228 | 32,540,092 |
| 2024-05-10 | 10.97 | 11.11 | 10.86 | 10.98 | -1.52% | 36,413 | 39,984,035 |
| 2024-05-09 | 10.49 | 11.2 | 10.4 | 11.15 | +6.19% | 73,553 | 80,687,961 |
| 2024-05-08 | 10.65 | 10.68 | 10.38 | 10.5 | -1.5% | 24,156 | 25,396,078 |
| 2024-05-07 | 10.73 | 10.73 | 10.55 | 10.66 | +0.09% | 30,358 | 32,252,081 |
| 2024-05-06 | 10.33 | 10.9 | 10.28 | 10.65 | +4.31% | 54,853 | 58,031,254 |
| 2024-04-30 | 10.61 | 10.61 | 10.12 | 10.21 | -1.26% | 30,664 | 31,439,525 |
| 2024-04-29 | 10.03 | 10.35 | 10.02 | 10.34 | +3.3% | 35,769 | 36,586,202 |
| 2024-04-26 | 9.88 | 10.2 | 9.85 | 10.01 | +0.81% | 46,363 | 46,458,734 |
| 2024-04-25 | 10.21 | 10.21 | 9.32 | 9.93 | -4.15% | 82,157 | 80,788,866 |
| 2024-04-24 | 10.15 | 10.55 | 10.1 | 10.36 | +2.17% | 54,210 | 56,091,048 |
| 2024-04-23 | 9.83 | 10.28 | 9.8 | 10.14 | +3.15% | 42,795 | 42,992,421 |
| 2024-04-22 | 10.1 | 10.1 | 9.66 | 9.83 | -2.29% | 28,214 | 27,836,706 |
| 2024-04-19 | 9.8 | 10.18 | 9.8 | 10.06 | +1.41% | 36,005 | 35,980,856 |
| 2024-04-18 | 9.86 | 10.03 | 9.62 | 9.92 | +0.2% | 33,100 | 32,711,849 |
| 2024-04-17 | 9.52 | 9.94 | 9.52 | 9.9 | +4.76% | 50,591 | 49,338,600 |
| 2024-04-16 | 9.66 | 9.69 | 9.12 | 9.45 | -2.78% | 48,086 | 45,221,068 |
| 2024-04-15 | 10.05 | 10.16 | 9.56 | 9.72 | -3.95% | 55,361 | 54,015,245 |
| 2024-04-12 | 10.18 | 10.33 | 10.1 | 10.12 | -0.49% | 23,127 | 23,559,756 |
| 2024-04-11 | 10.06 | 10.33 | 10.06 | 10.17 | +0.1% | 21,125 | 21,541,809 |
| 2024-04-10 | 10.42 | 10.42 | 10 | 10.16 | -2.31% | 30,700 | 31,267,907 |
| 2024-04-09 | 10.15 | 10.41 | 10.12 | 10.4 | +2.36% | 30,574 | 31,403,734 |
| 2024-04-08 | 10.56 | 10.56 | 10.16 | 10.16 | -4.06% | 35,854 | 36,978,418 |
| 2024-04-03 | 10.81 | 10.88 | 10.49 | 10.59 | -1.94% | 32,598 | 34,550,669 |
| 2024-04-02 | 11 | 11.18 | 10.77 | 10.8 | -1.46% | 31,108 | 33,938,614 |
| 2024-04-01 | 10.81 | 11.07 | 10.8 | 10.96 | +2.33% | 32,794 | 35,833,135 |
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：