股票概览
9.54
-1.85%
-0.18
9.72
开盘价
9.84
最高价
9.39
最低价
28,380
成交量
数据更新至: 2024-06-28
技术指标
9.64
MA5 (5日均线)
9.73
MA10 (10日均线)
10.07
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 | 9.72 | 9.84 | 9.39 | 9.54 | -1.85% | 28,380 | 27,479,525 |
| 2024-06-27 | 9.9 | 9.9 | 9.67 | 9.72 | -1.52% | 39,160 | 38,211,540 |
| 2024-06-26 | 9.72 | 9.91 | 9.56 | 9.87 | +1.65% | 43,231 | 42,115,608 |
| 2024-06-25 | 9.48 | 9.73 | 9.32 | 9.71 | +3.74% | 57,016 | 54,603,241 |
| 2024-06-24 | 9.65 | 9.65 | 9.3 | 9.36 | -3.51% | 49,842 | 47,043,722 |
| 2024-06-21 | 9.62 | 9.85 | 9.51 | 9.7 | +0.73% | 32,448 | 31,489,181 |
| 2024-06-20 | 9.83 | 10 | 9.58 | 9.63 | -2.03% | 35,678 | 34,836,565 |
| 2024-06-19 | 9.91 | 9.99 | 9.8 | 9.83 | -0.71% | 28,518 | 28,177,769 |
| 2024-06-18 | 10.05 | 10.1 | 9.89 | 9.9 | -1.49% | 41,495 | 41,354,649 |
| 2024-06-17 | 10.06 | 10.16 | 9.97 | 10.05 | -1.37% | 39,559 | 39,633,586 |
| 2024-06-14 | 10.09 | 10.22 | 9.98 | 10.19 | -0.59% | 43,943 | 44,379,518 |
| 2024-06-13 | 10.39 | 10.4 | 10.17 | 10.25 | -1.16% | 38,525 | 39,476,708 |
| 2024-06-12 | 10.17 | 10.51 | 10.15 | 10.37 | +1.17% | 42,228 | 43,701,156 |
| 2024-06-11 | 10.05 | 10.25 | 9.89 | 10.25 | +0.99% | 46,889 | 47,279,917 |
| 2024-06-07 | 10.49 | 10.68 | 10.03 | 10.15 | +2.53% | 91,262 | 93,513,944 |
| 2024-06-06 | 10.49 | 10.54 | 9.7 | 9.9 | -5.26% | 77,548 | 77,356,733 |
| 2024-06-05 | 10.65 | 10.68 | 10.42 | 10.45 | -1.6% | 40,791 | 42,964,385 |
| 2024-06-04 | 10.77 | 10.81 | 10.54 | 10.62 | -1.39% | 42,272 | 44,990,456 |
| 2024-06-03 | 11.22 | 11.22 | 10.63 | 10.77 | -3.49% | 58,132 | 63,039,673 |
| 2024-05-31 | 11.02 | 11.22 | 11 | 11.16 | +0.9% | 25,505 | 28,404,358 |
| 2024-05-30 | 11.19 | 11.28 | 11.03 | 11.06 | -1.07% | 32,122 | 35,727,619 |
| 2024-05-29 | 11.2 | 11.34 | 11.09 | 11.18 | +0.27% | 38,067 | 42,662,635 |
| 2024-05-28 | 11.17 | 11.25 | 10.98 | 11.15 | +0.09% | 43,497 | 48,490,952 |
| 2024-05-27 | 11.33 | 11.37 | 10.81 | 11.14 | -1.07% | 69,190 | 75,967,072 |
| 2024-05-24 | 11.45 | 11.62 | 11.22 | 11.26 | -2.26% | 57,689 | 65,558,602 |
| 2024-05-23 | 11.96 | 11.96 | 11.42 | 11.52 | -3.76% | 59,501 | 69,028,362 |
| 2024-05-22 | 12.14 | 12.24 | 11.91 | 11.97 | -1.4% | 34,296 | 41,257,482 |
| 2024-05-21 | 12.2 | 12.28 | 12 | 12.14 | -0.74% | 23,954 | 29,011,423 |
| 2024-05-20 | 12.34 | 12.43 | 12.18 | 12.23 | -0.33% | 30,802 | 37,852,734 |
| 2024-05-17 | 12.4 | 12.4 | 12.12 | 12.27 | +0.25% | 27,275 | 33,349,820 |
| 2024-05-16 | 12.4 | 12.6 | 12.21 | 12.24 | -1.29% | 35,527 | 43,917,247 |
| 2024-05-15 | 12.36 | 12.63 | 12.2 | 12.4 | +0.4% | 32,443 | 40,275,381 |
| 2024-05-14 | 12.26 | 12.54 | 12.26 | 12.35 | +0.82% | 36,196 | 44,958,711 |
| 2024-05-13 | 12.56 | 12.73 | 12.18 | 12.25 | -3.09% | 55,555 | 69,039,052 |
| 2024-05-10 | 13.02 | 13.03 | 12.62 | 12.64 | -2.62% | 43,162 | 55,118,336 |
| 2024-05-09 | 12.93 | 13.13 | 12.85 | 12.98 | +0.31% | 41,722 | 54,299,296 |
| 2024-05-08 | 12.86 | 13.05 | 12.81 | 12.94 | +0.54% | 56,822 | 73,679,327 |
| 2024-05-07 | 12.9 | 12.96 | 12.65 | 12.87 | -0.54% | 51,784 | 66,354,375 |
| 2024-05-06 | 12.85 | 13.1 | 12.62 | 12.94 | +2.94% | 75,055 | 96,818,054 |
| 2024-04-30 | 12.38 | 12.66 | 11.9 | 12.57 | +1.53% | 75,884 | 94,001,757 |
| 2024-04-29 | 11.88 | 12.45 | 11.88 | 12.38 | +4.3% | 57,034 | 70,201,276 |
| 2024-04-26 | 11.85 | 12.02 | 11.72 | 11.87 | +0.17% | 38,590 | 45,790,040 |
| 2024-04-25 | 11.7 | 12.04 | 11.69 | 11.85 | +1.11% | 47,296 | 56,173,891 |
| 2024-04-24 | 11.5 | 11.93 | 11.36 | 11.72 | +2.54% | 51,468 | 59,930,979 |
| 2024-04-23 | 11.39 | 11.54 | 11.15 | 11.43 | -0.26% | 38,841 | 44,178,851 |
| 2024-04-22 | 10.77 | 11.77 | 10.77 | 11.46 | +5.23% | 80,158 | 90,985,694 |
| 2024-04-19 | 10.86 | 11.08 | 10.76 | 10.89 | -1.27% | 44,632 | 48,723,606 |
| 2024-04-18 | 11.22 | 11.29 | 11.01 | 11.03 | -1.25% | 42,562 | 47,514,406 |
| 2024-04-17 | 11.01 | 11.47 | 10.97 | 11.17 | +2.95% | 49,034 | 54,983,844 |
| 2024-04-16 | 11.52 | 11.59 | 10.6 | 10.85 | -6.71% | 85,212 | 93,522,429 |
| 2024-04-15 | 12.11 | 12.27 | 11.4 | 11.63 | -4.44% | 68,255 | 80,371,803 |
| 2024-04-12 | 12.52 | 12.61 | 12.16 | 12.17 | -3.11% | 70,164 | 86,116,402 |
| 2024-04-11 | 12.53 | 13.01 | 12.41 | 12.56 | -1.18% | 62,147 | 79,294,346 |
| 2024-04-10 | 12.82 | 13.1 | 12.51 | 12.71 | -0.63% | 54,344 | 69,459,170 |
| 2024-04-09 | 12.53 | 12.87 | 12.4 | 12.79 | +2.48% | 45,125 | 57,192,526 |
| 2024-04-08 | 13 | 13 | 12.39 | 12.48 | -4.66% | 66,920 | 84,559,959 |
| 2024-04-03 | 12.79 | 13.22 | 12.7 | 13.09 | +2.03% | 78,541 | 102,516,218 |
| 2024-04-02 | 12.69 | 13.08 | 12.49 | 12.83 | +0.71% | 71,921 | 91,965,829 |
| 2024-04-01 | 12.04 | 12.83 | 12.03 | 12.74 | +5.81% | 81,095 | 100,992,301 |
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：