股票概览
9.19
+1.77%
+0.16
9.04
开盘价
9.37
最高价
9.04
最低价
120,654
成交量
数据更新至: 2024-06-28
技术指标
9.04
MA5 (5日均线)
9.21
MA10 (10日均线)
9.43
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 | 9.04 | 9.37 | 9.04 | 9.19 | +1.77% | 120,654 | 111,316,044 |
| 2024-06-27 | 9.14 | 9.17 | 9.01 | 9.03 | -1.2% | 94,433 | 85,736,148 |
| 2024-06-26 | 8.9 | 9.19 | 8.78 | 9.14 | +2.24% | 129,025 | 116,056,883 |
| 2024-06-25 | 8.91 | 9.06 | 8.84 | 8.94 | +0.45% | 107,063 | 95,753,190 |
| 2024-06-24 | 9.25 | 9.38 | 8.88 | 8.9 | -5.22% | 178,828 | 161,950,773 |
| 2024-06-21 | 9.19 | 9.47 | 9.13 | 9.39 | +2.85% | 170,834 | 159,962,912 |
| 2024-06-20 | 9.72 | 9.75 | 9.13 | 9.13 | -5.97% | 258,595 | 242,116,582 |
| 2024-06-19 | 9.43 | 9.83 | 9.43 | 9.71 | +3.19% | 310,315 | 300,411,869 |
| 2024-06-18 | 9.29 | 9.44 | 9.26 | 9.41 | +1.29% | 136,072 | 127,475,482 |
| 2024-06-17 | 9.43 | 9.46 | 9.26 | 9.29 | -1.59% | 118,340 | 110,397,520 |
| 2024-06-14 | 9.28 | 9.44 | 9.24 | 9.44 | +1.18% | 74,527 | 69,750,593 |
| 2024-06-13 | 9.46 | 9.49 | 9.24 | 9.33 | -1.48% | 102,328 | 95,642,502 |
| 2024-06-12 | 9.46 | 9.51 | 9.38 | 9.47 | +0.32% | 98,768 | 93,396,173 |
| 2024-06-11 | 9.4 | 9.49 | 9.25 | 9.44 | -0.21% | 105,374 | 98,982,509 |
| 2024-06-07 | 9.5 | 9.6 | 9.36 | 9.46 | +0.53% | 124,459 | 117,501,651 |
| 2024-06-06 | 9.83 | 9.91 | 9.36 | 9.41 | -4.76% | 197,252 | 188,235,011 |
| 2024-06-05 | 10.21 | 10.21 | 9.86 | 9.88 | -4.26% | 229,565 | 229,099,314 |
| 2024-06-04 | 9.82 | 10.33 | 9.78 | 10.32 | +5.09% | 294,045 | 297,819,935 |
| 2024-06-03 | 9.81 | 9.88 | 9.72 | 9.82 | +0.1% | 117,306 | 114,989,383 |
| 2024-05-31 | 9.72 | 9.83 | 9.72 | 9.81 | +0.41% | 88,492 | 86,537,830 |
| 2024-05-30 | 9.99 | 9.99 | 9.71 | 9.77 | -1.81% | 126,383 | 124,081,681 |
| 2024-05-29 | 9.9 | 10.04 | 9.86 | 9.95 | +0.4% | 104,414 | 103,722,477 |
| 2024-05-28 | 10.08 | 10.08 | 9.87 | 9.91 | -2.08% | 106,343 | 105,733,660 |
| 2024-05-27 | 10 | 10.13 | 9.86 | 10.12 | +1.2% | 124,711 | 124,703,242 |
| 2024-05-24 | 10.15 | 10.16 | 9.97 | 10 | -1.96% | 152,732 | 153,361,353 |
| 2024-05-23 | 10.5 | 10.57 | 10.12 | 10.2 | -2.3% | 192,204 | 197,941,615 |
| 2024-05-22 | 10.43 | 10.54 | 10.27 | 10.44 | -0.19% | 217,968 | 226,782,632 |
| 2024-05-21 | 10.71 | 10.76 | 10.36 | 10.46 | -3.24% | 256,435 | 270,599,235 |
| 2024-05-20 | 11 | 11.02 | 10.73 | 10.81 | -1.28% | 206,370 | 223,648,865 |
| 2024-05-17 | 10.83 | 10.99 | 10.66 | 10.95 | +2.62% | 281,881 | 306,625,136 |
| 2024-05-16 | 10.81 | 11.04 | 10.59 | 10.67 | -0.74% | 254,635 | 275,368,611 |
| 2024-05-15 | 10.89 | 11.04 | 10.74 | 10.75 | -2.01% | 196,310 | 213,868,250 |
| 2024-05-14 | 11.19 | 11.19 | 10.84 | 10.97 | -2.05% | 233,917 | 256,736,482 |
| 2024-05-13 | 10.87 | 11.2 | 10.56 | 11.2 | +2.19% | 317,182 | 348,118,880 |
| 2024-05-10 | 11.11 | 11.23 | 10.83 | 10.96 | -2.06% | 204,678 | 224,408,731 |
| 2024-05-09 | 10.76 | 11.33 | 10.63 | 11.19 | +3.61% | 363,590 | 400,966,244 |
| 2024-05-08 | 11.1 | 11.1 | 10.58 | 10.8 | -3.05% | 277,265 | 299,344,544 |
| 2024-05-07 | 10.95 | 11.14 | 10.78 | 11.14 | +2.39% | 375,093 | 413,646,184 |
| 2024-05-06 | 11 | 11.24 | 10.71 | 10.88 | +0.28% | 359,212 | 391,930,261 |
| 2024-04-30 | 11.65 | 11.71 | 10.8 | 10.85 | -8.28% | 533,087 | 588,170,234 |
| 2024-04-29 | 11.51 | 12.1 | 11.5 | 11.83 | +0.94% | 702,108 | 830,584,873 |
| 2024-04-26 | 11.1 | 12.36 | 11.03 | 11.72 | +4.27% | 907,521 | 1,077,004,878 |
| 2024-04-25 | 11.31 | 11.58 | 11.1 | 11.24 | -1.49% | 406,811 | 460,985,414 |
| 2024-04-24 | 10.81 | 11.66 | 10.81 | 11.41 | +2.52% | 613,242 | 696,260,053 |
| 2024-04-23 | 11.05 | 11.46 | 10.8 | 11.13 | -0.98% | 513,473 | 571,808,278 |
| 2024-04-22 | 11.51 | 11.7 | 10.85 | 11.24 | -6.8% | 545,720 | 610,737,764 |
| 2024-04-19 | 10.79 | 12.5 | 10.6 | 12.06 | +4.33% | 1,040,165 | 1,207,016,071 |
| 2024-04-18 | 11.03 | 11.56 | 10.9 | 11.56 | +9.99% | 920,332 | 1,045,142,327 |
| 2024-04-17 | 9.67 | 10.51 | 9.67 | 10.51 | +10.05% | 437,384 | 444,828,377 |
| 2024-04-16 | 9.51 | 9.84 | 9.21 | 9.55 | -0.1% | 262,421 | 250,030,342 |
| 2024-04-15 | 9.54 | 9.67 | 9.18 | 9.56 | +0.1% | 161,599 | 153,289,127 |
| 2024-04-12 | 9.7 | 9.76 | 9.52 | 9.55 | -1.55% | 105,560 | 101,333,410 |
| 2024-04-11 | 9.61 | 9.79 | 9.52 | 9.7 | -0.41% | 131,483 | 127,218,969 |
| 2024-04-10 | 9.87 | 10.05 | 9.59 | 9.74 | -0.51% | 189,160 | 185,161,729 |
| 2024-04-09 | 9.82 | 10.08 | 9.7 | 9.79 | +1.03% | 163,414 | 160,886,648 |
| 2024-04-08 | 9.88 | 9.88 | 9.59 | 9.69 | -0.72% | 138,148 | 134,221,414 |
| 2024-04-03 | 9.9 | 9.97 | 9.68 | 9.76 | -2.4% | 187,790 | 183,472,139 |
| 2024-04-02 | 10.08 | 10.24 | 9.95 | 10 | -1.48% | 264,795 | 266,684,917 |
| 2024-04-01 | 10.01 | 10.33 | 9.88 | 10.15 | +0.89% | 385,238 | 388,246,024 |
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：