股票概览
9.3
+4.49%
+0.4
8.95
开盘价
9.39
最高价
8.94
最低价
66,115
成交量
数据更新至: 2024-06-28
技术指标
9.06
MA5 (5日均线)
9.14
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 | 8.95 | 9.39 | 8.94 | 9.3 | +4.49% | 66,115 | 61,232,731 |
| 2024-06-27 | 9.16 | 9.16 | 8.88 | 8.9 | -2.52% | 27,707 | 24,886,730 |
| 2024-06-26 | 8.94 | 9.15 | 8.81 | 9.13 | +1.9% | 29,665 | 26,636,436 |
| 2024-06-25 | 8.94 | 9.08 | 8.91 | 8.96 | -0.33% | 25,085 | 22,555,850 |
| 2024-06-24 | 9.35 | 9.35 | 8.98 | 8.99 | -3.54% | 36,437 | 33,108,403 |
| 2024-06-21 | 9.2 | 9.59 | 9.06 | 9.32 | +1.75% | 53,975 | 50,482,065 |
| 2024-06-20 | 9.05 | 9.35 | 9.05 | 9.16 | -0.43% | 36,102 | 33,256,259 |
| 2024-06-19 | 9.32 | 9.4 | 9.17 | 9.2 | -1.71% | 27,023 | 24,998,138 |
| 2024-06-18 | 9.08 | 9.38 | 9.07 | 9.36 | +3.2% | 39,991 | 37,146,726 |
| 2024-06-17 | 9.3 | 9.3 | 9.01 | 9.07 | -2.99% | 53,715 | 49,041,389 |
| 2024-06-14 | 9.3 | 9.41 | 9.25 | 9.35 | 0% | 48,156 | 44,903,664 |
| 2024-06-13 | 9.43 | 9.57 | 9.35 | 9.35 | -2.3% | 38,985 | 36,732,013 |
| 2024-06-12 | 9.58 | 9.58 | 9.4 | 9.57 | +1.16% | 41,311 | 39,369,360 |
| 2024-06-11 | 9.63 | 9.63 | 9.26 | 9.46 | -1.36% | 57,441 | 53,968,401 |
| 2024-06-07 | 9.34 | 9.61 | 9.3 | 9.59 | +2.57% | 47,538 | 45,138,846 |
| 2024-06-06 | 9.51 | 9.68 | 9.3 | 9.35 | -1.48% | 53,472 | 50,564,133 |
| 2024-06-05 | 9.73 | 9.76 | 9.45 | 9.49 | -2.97% | 53,312 | 51,193,945 |
| 2024-06-04 | 9.58 | 9.79 | 9.42 | 9.78 | -0.81% | 85,958 | 82,365,869 |
| 2024-06-03 | 9.86 | 10.28 | 9.79 | 9.86 | +1.44% | 132,452 | 132,778,535 |
| 2024-05-31 | 9.53 | 9.79 | 9.51 | 9.72 | +1.46% | 44,502 | 43,025,484 |
| 2024-05-30 | 9.72 | 9.75 | 9.51 | 9.58 | -2.54% | 54,209 | 52,001,789 |
| 2024-05-29 | 9.72 | 9.92 | 9.5 | 9.83 | +1.13% | 70,993 | 69,521,252 |
| 2024-05-28 | 9.73 | 10.03 | 9.58 | 9.72 | -1.02% | 76,118 | 74,333,078 |
| 2024-05-27 | 9.59 | 9.88 | 9.59 | 9.82 | +2.08% | 50,592 | 49,492,580 |
| 2024-05-24 | 9.63 | 9.78 | 9.6 | 9.62 | -0.52% | 24,891 | 24,071,635 |
| 2024-05-23 | 9.88 | 9.88 | 9.63 | 9.67 | -1.73% | 41,700 | 40,599,240 |
| 2024-05-22 | 9.93 | 9.94 | 9.79 | 9.84 | -0.2% | 37,313 | 36,792,880 |
| 2024-05-21 | 9.95 | 10.03 | 9.81 | 9.86 | -1% | 42,881 | 42,378,591 |
| 2024-05-20 | 9.82 | 10.03 | 9.81 | 9.96 | +1.94% | 54,713 | 54,389,866 |
| 2024-05-17 | 9.67 | 9.84 | 9.61 | 9.77 | +0.51% | 58,902 | 57,290,305 |
| 2024-05-16 | 9.96 | 9.97 | 9.7 | 9.72 | -1.52% | 65,623 | 64,295,517 |
| 2024-05-15 | 9.8 | 10.06 | 9.75 | 9.87 | -0.6% | 68,333 | 67,603,288 |
| 2024-05-14 | 10.33 | 10.33 | 9.9 | 9.93 | -3.87% | 133,315 | 134,495,178 |
| 2024-05-13 | 10 | 10.48 | 9.9 | 10.33 | +3.3% | 148,933 | 151,683,870 |
| 2024-05-10 | 10.06 | 10.16 | 9.78 | 10 | 0% | 127,548 | 127,368,170 |
| 2024-05-09 | 9.66 | 10.07 | 9.62 | 10 | +4.06% | 128,236 | 127,171,326 |
| 2024-05-08 | 9.69 | 9.99 | 9.56 | 9.61 | -0.62% | 86,287 | 84,008,692 |
| 2024-05-07 | 9.58 | 9.69 | 9.51 | 9.67 | +0.94% | 76,268 | 73,201,133 |
| 2024-05-06 | 9.41 | 9.61 | 9.28 | 9.58 | -32.01% | 78,800 | 74,689,886 |
| 2024-04-30 | 14.2 | 14.21 | 13.93 | 14.09 | -0.21% | 48,882 | 68,916,618 |
| 2024-04-29 | 14.05 | 14.17 | 13.81 | 14.12 | +0.5% | 61,590 | 86,665,222 |
| 2024-04-26 | 13.86 | 14.36 | 13.85 | 14.05 | 0% | 72,362 | 101,838,971 |
| 2024-04-25 | 13.9 | 14.28 | 13.83 | 14.05 | +2.63% | 60,975 | 85,667,747 |
| 2024-04-24 | 13.54 | 13.71 | 13.41 | 13.69 | +0.15% | 32,187 | 43,781,607 |
| 2024-04-23 | 13.52 | 13.77 | 13.38 | 13.67 | -0.36% | 40,032 | 54,420,742 |
| 2024-04-22 | 13.52 | 14.13 | 13.48 | 13.72 | +1.48% | 85,335 | 117,758,126 |
| 2024-04-19 | 13.08 | 13.94 | 13.01 | 13.52 | +3.44% | 75,833 | 102,393,915 |
| 2024-04-18 | 13.16 | 13.3 | 12.92 | 13.07 | -1.06% | 37,959 | 49,577,440 |
| 2024-04-17 | 12.49 | 13.23 | 12.47 | 13.21 | +6.62% | 48,617 | 63,157,004 |
| 2024-04-16 | 13.13 | 13.28 | 12.39 | 12.39 | -7.26% | 59,674 | 75,645,169 |
| 2024-04-15 | 13.8 | 14.1 | 13.1 | 13.36 | -1.62% | 72,566 | 98,280,620 |
| 2024-04-12 | 13.23 | 14.14 | 13.21 | 13.58 | +2.65% | 71,191 | 97,355,331 |
| 2024-04-11 | 13.05 | 13.43 | 12.94 | 13.23 | +0.99% | 35,941 | 47,649,525 |
| 2024-04-10 | 13.24 | 13.34 | 12.96 | 13.1 | -0.98% | 31,111 | 40,793,627 |
| 2024-04-09 | 13.03 | 13.35 | 13 | 13.23 | +0.76% | 36,347 | 47,810,494 |
| 2024-04-08 | 13.79 | 13.8 | 13.09 | 13.13 | -6.48% | 87,219 | 116,968,493 |
| 2024-04-03 | 14.25 | 14.5 | 13.58 | 14.04 | +1.01% | 116,330 | 163,346,937 |
| 2024-04-02 | 13.26 | 13.91 | 13.2 | 13.9 | +4.98% | 81,517 | 111,026,627 |
| 2024-04-01 | 13.26 | 13.39 | 13.12 | 13.24 | -0.23% | 65,686 | 86,856,062 |
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：