股票概览
9.54
-1.04%
-0.1
9.83
开盘价
9.99
最高价
9.51
最低价
17,934
成交量
数据更新至: 2024-06-28
技术指标
9.61
MA5 (5日均线)
9.88
MA10 (10日均线)
10.24
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 | 9.83 | 9.99 | 9.51 | 9.54 | -1.04% | 17,934 | 17,425,889 |
| 2024-06-27 | 9.9 | 9.98 | 9.6 | 9.64 | -1.93% | 17,268 | 16,858,053 |
| 2024-06-26 | 9.5 | 9.89 | 9.39 | 9.83 | +3.26% | 13,811 | 13,292,918 |
| 2024-06-25 | 9.68 | 9.68 | 9.46 | 9.52 | +0.21% | 15,012 | 14,319,625 |
| 2024-06-24 | 9.79 | 9.9 | 9.38 | 9.5 | -4.43% | 20,675 | 19,772,117 |
| 2024-06-21 | 9.94 | 10.03 | 9.83 | 9.94 | -0.5% | 17,017 | 16,898,525 |
| 2024-06-20 | 10.32 | 10.49 | 9.99 | 9.99 | -3.66% | 18,397 | 18,648,070 |
| 2024-06-19 | 10.37 | 10.59 | 10.24 | 10.37 | -0.29% | 24,896 | 25,912,097 |
| 2024-06-18 | 10.13 | 10.41 | 10.03 | 10.4 | +3.38% | 18,552 | 19,099,859 |
| 2024-06-17 | 10.36 | 10.43 | 10.03 | 10.06 | -2.61% | 17,005 | 17,191,054 |
| 2024-06-14 | 10.41 | 10.47 | 10.23 | 10.33 | -0.29% | 16,568 | 17,119,642 |
| 2024-06-13 | 10.5 | 10.64 | 10.35 | 10.36 | -1.61% | 19,266 | 20,117,827 |
| 2024-06-12 | 10.23 | 10.61 | 10.03 | 10.53 | +3.34% | 25,256 | 26,464,538 |
| 2024-06-11 | 9.87 | 10.23 | 9.51 | 10.19 | +3.24% | 27,310 | 27,255,456 |
| 2024-06-07 | 9.73 | 10.13 | 9.64 | 9.87 | +2.81% | 36,590 | 35,984,005 |
| 2024-06-06 | 10.64 | 10.9 | 9.46 | 9.6 | -8.66% | 80,955 | 79,679,003 |
| 2024-06-05 | 9.67 | 10.69 | 9.67 | 10.51 | -2.14% | 67,092 | 69,252,976 |
| 2024-06-04 | 11.98 | 12.2 | 10.74 | 10.74 | -9.97% | 64,495 | 72,128,216 |
| 2024-06-03 | 11.98 | 12.05 | 11.81 | 11.93 | -0.42% | 15,893 | 18,919,806 |
| 2024-05-31 | 11.88 | 12.1 | 11.81 | 11.98 | 0% | 15,319 | 18,350,598 |
| 2024-05-30 | 12.13 | 12.3 | 11.94 | 11.98 | -1.96% | 18,691 | 22,600,398 |
| 2024-05-29 | 12.06 | 12.55 | 11.99 | 12.22 | +0.49% | 30,304 | 37,081,480 |
| 2024-05-28 | 12.16 | 12.32 | 12.05 | 12.16 | -0.16% | 13,565 | 16,549,522 |
| 2024-05-27 | 12.45 | 12.47 | 12.05 | 12.18 | -2.56% | 23,781 | 29,045,998 |
| 2024-05-24 | 12.49 | 12.78 | 12.45 | 12.5 | -0.95% | 22,191 | 27,910,301 |
| 2024-05-23 | 12.75 | 12.93 | 12.45 | 12.62 | +0.16% | 31,392 | 39,675,100 |
| 2024-05-22 | 12.64 | 12.68 | 12.42 | 12.6 | -0.32% | 26,061 | 32,688,620 |
| 2024-05-21 | 12.6 | 12.77 | 12.39 | 12.64 | 0% | 32,613 | 40,964,150 |
| 2024-05-20 | 12.09 | 12.83 | 12.09 | 12.64 | +4.9% | 59,879 | 74,932,898 |
| 2024-05-17 | 12.12 | 12.29 | 11.88 | 12.05 | -1.87% | 32,418 | 39,095,058 |
| 2024-05-16 | 12.07 | 12.9 | 11.99 | 12.28 | +1.24% | 41,610 | 51,508,890 |
| 2024-05-15 | 12.25 | 13.1 | 11.88 | 12.13 | -0.98% | 64,593 | 80,150,184 |
| 2024-05-14 | 12.91 | 13.41 | 12.25 | 12.25 | -9.59% | 137,254 | 173,935,188 |
| 2024-05-13 | 12.67 | 13.89 | 12.67 | 13.55 | +7.28% | 141,007 | 191,892,697 |
| 2024-05-10 | 12.69 | 12.87 | 12.53 | 12.63 | -0.16% | 15,449 | 19,544,259 |
| 2024-05-09 | 12.49 | 12.83 | 12.49 | 12.65 | +1.2% | 14,941 | 19,005,153 |
| 2024-05-08 | 12.95 | 12.97 | 12.45 | 12.5 | -3.55% | 22,803 | 28,802,487 |
| 2024-05-07 | 12.73 | 13.09 | 12.63 | 12.96 | +1.89% | 24,246 | 31,345,825 |
| 2024-05-06 | 12.76 | 12.81 | 12.39 | 12.72 | +2.66% | 30,316 | 38,264,438 |
| 2024-04-30 | 12.63 | 12.78 | 12.28 | 12.39 | -1.9% | 32,978 | 41,269,678 |
| 2024-04-29 | 12.4 | 12.73 | 12.32 | 12.63 | +2.77% | 26,674 | 33,462,546 |
| 2024-04-26 | 12.48 | 12.61 | 12.22 | 12.29 | -1.29% | 24,366 | 30,227,835 |
| 2024-04-25 | 12.12 | 12.55 | 12 | 12.45 | +2.55% | 29,287 | 36,203,461 |
| 2024-04-24 | 11.85 | 12.15 | 11.71 | 12.14 | +2.45% | 23,025 | 27,636,263 |
| 2024-04-23 | 11.32 | 12.16 | 11.32 | 11.85 | +2.78% | 26,944 | 31,797,727 |
| 2024-04-22 | 11.39 | 11.9 | 11.17 | 11.53 | +1.68% | 37,280 | 43,287,551 |
| 2024-04-19 | 11.25 | 11.45 | 11.09 | 11.34 | +0.98% | 17,721 | 19,963,920 |
| 2024-04-18 | 11.43 | 11.48 | 11.15 | 11.23 | -1.75% | 23,230 | 26,254,077 |
| 2024-04-17 | 11.32 | 11.85 | 11.24 | 11.43 | +2.7% | 46,598 | 53,428,967 |
| 2024-04-16 | 12.12 | 12.12 | 10.95 | 11.13 | -8.4% | 54,475 | 61,275,361 |
| 2024-04-15 | 12.33 | 12.33 | 11.21 | 12.15 | -1.62% | 56,230 | 66,440,924 |
| 2024-04-12 | 12.33 | 12.56 | 12.1 | 12.35 | +1.15% | 21,110 | 25,986,684 |
| 2024-04-11 | 12.32 | 12.56 | 12.21 | 12.21 | -1.85% | 23,675 | 29,288,456 |
| 2024-04-10 | 12.91 | 13.03 | 12.04 | 12.44 | -3.57% | 44,086 | 55,281,435 |
| 2024-04-09 | 12.7 | 12.96 | 12.66 | 12.9 | +2.46% | 22,223 | 28,561,363 |
| 2024-04-08 | 13.12 | 13.12 | 12.59 | 12.59 | -4.11% | 30,730 | 39,372,907 |
| 2024-04-03 | 13.18 | 13.28 | 12.91 | 13.13 | +0.54% | 34,035 | 44,433,994 |
| 2024-04-02 | 13.34 | 13.5 | 12.96 | 13.06 | -1.36% | 46,584 | 61,326,777 |
| 2024-04-01 | 12.59 | 13.34 | 12.51 | 13.24 | +4.91% | 69,662 | 91,080,146 |
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：