股票概览
9.76
-0.91%
-0.09
9.77
开盘价
9.99
最高价
9.72
最低价
5,072
成交量
数据更新至: 2024-06-28
技术指标
9.76
MA5 (5日均线)
9.94
MA10 (10日均线)
10.34
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 | 9.77 | 9.99 | 9.72 | 9.76 | -0.91% | 5,072 | 4,999,720 |
| 2024-06-27 | 9.96 | 10.07 | 9.84 | 9.85 | -1.4% | 6,827 | 6,787,501 |
| 2024-06-26 | 9.6 | 9.99 | 9.6 | 9.99 | +3.2% | 7,178 | 7,053,090 |
| 2024-06-25 | 9.6 | 9.79 | 9.46 | 9.68 | +1.79% | 7,211 | 6,976,111 |
| 2024-06-24 | 9.98 | 9.99 | 9.5 | 9.51 | -5.18% | 11,781 | 11,386,349 |
| 2024-06-21 | 9.97 | 10.12 | 9.86 | 10.03 | +0.6% | 4,658 | 4,668,125 |
| 2024-06-20 | 10.15 | 10.3 | 9.96 | 9.97 | -1.77% | 8,800 | 8,851,680 |
| 2024-06-19 | 10.29 | 10.34 | 10.12 | 10.15 | -1.07% | 4,225 | 4,313,499 |
| 2024-06-18 | 10.33 | 10.36 | 10.15 | 10.26 | +0.29% | 5,186 | 5,314,583 |
| 2024-06-17 | 10.31 | 10.5 | 10.21 | 10.23 | -1.73% | 4,458 | 4,588,894 |
| 2024-06-14 | 10.47 | 10.53 | 10.21 | 10.41 | -0.57% | 6,092 | 6,326,187 |
| 2024-06-13 | 10.6 | 10.74 | 10.4 | 10.47 | -2.24% | 5,953 | 6,270,876 |
| 2024-06-12 | 10.48 | 10.77 | 10.42 | 10.71 | +2.1% | 5,936 | 6,332,633 |
| 2024-06-11 | 10.48 | 10.53 | 10.08 | 10.49 | +0.19% | 8,345 | 8,647,793 |
| 2024-06-07 | 10.1 | 10.58 | 10.1 | 10.47 | +4.08% | 10,925 | 11,363,772 |
| 2024-06-06 | 10.6 | 10.75 | 10 | 10.06 | -5.36% | 13,166 | 13,460,444 |
| 2024-06-05 | 11 | 11.1 | 10.61 | 10.63 | -4.23% | 9,730 | 10,511,076 |
| 2024-06-04 | 11.24 | 11.25 | 10.81 | 11.1 | -1.25% | 10,803 | 11,868,057 |
| 2024-06-03 | 11.86 | 11.89 | 11.14 | 11.24 | -4.83% | 11,556 | 13,147,472 |
| 2024-05-31 | 11.86 | 11.93 | 11.73 | 11.81 | -0.42% | 5,570 | 6,592,077 |
| 2024-05-30 | 12.02 | 12.19 | 11.85 | 11.86 | -1.33% | 4,797 | 5,761,458 |
| 2024-05-29 | 12 | 12.2 | 11.93 | 12.02 | -0.25% | 6,056 | 7,298,496 |
| 2024-05-28 | 12.14 | 12.27 | 11.95 | 12.05 | -0.5% | 6,310 | 7,645,242 |
| 2024-05-27 | 12.05 | 12.2 | 11.86 | 12.11 | +1.17% | 8,541 | 10,259,819 |
| 2024-05-24 | 12.15 | 12.18 | 11.84 | 11.97 | +0.25% | 6,991 | 8,434,625 |
| 2024-05-23 | 12.14 | 12.18 | 11.89 | 11.94 | -2.05% | 6,238 | 7,483,904 |
| 2024-05-22 | 12.15 | 12.38 | 12.15 | 12.19 | +0.16% | 5,550 | 6,782,629 |
| 2024-05-21 | 12.3 | 12.51 | 12.11 | 12.17 | -1.06% | 10,521 | 12,888,251 |
| 2024-05-20 | 12.52 | 12.66 | 12.21 | 12.3 | -1.36% | 11,046 | 13,681,246 |
| 2024-05-17 | 12.51 | 12.54 | 12.3 | 12.47 | +0.08% | 9,925 | 12,333,247 |
| 2024-05-16 | 12.51 | 12.72 | 12.36 | 12.46 | -0.16% | 11,586 | 14,560,756 |
| 2024-05-15 | 12.3 | 12.9 | 12.22 | 12.48 | +2.13% | 18,265 | 23,125,181 |
| 2024-05-14 | 12.13 | 12.34 | 12.05 | 12.22 | +0.83% | 8,583 | 10,513,439 |
| 2024-05-13 | 12.56 | 12.56 | 12.04 | 12.12 | -3.89% | 13,496 | 16,445,462 |
| 2024-05-10 | 12.77 | 12.92 | 12.53 | 12.61 | -1.48% | 8,516 | 10,776,504 |
| 2024-05-09 | 12.44 | 12.99 | 12.44 | 12.8 | +2.48% | 16,455 | 21,025,166 |
| 2024-05-08 | 12.4 | 12.64 | 12.4 | 12.49 | +0.08% | 10,056 | 12,599,018 |
| 2024-05-07 | 12.3 | 12.55 | 12.3 | 12.48 | +0.24% | 7,488 | 9,320,783 |
| 2024-05-06 | 12.06 | 12.49 | 12.06 | 12.45 | +3.32% | 14,058 | 17,341,808 |
| 2024-04-30 | 12.02 | 12.13 | 11.85 | 12.05 | +0.33% | 6,358 | 7,645,266 |
| 2024-04-29 | 11.47 | 12.03 | 11.41 | 12.01 | +4.53% | 16,030 | 18,899,274 |
| 2024-04-26 | 11.44 | 11.52 | 11.29 | 11.49 | -0.09% | 8,295 | 9,479,821 |
| 2024-04-25 | 11.36 | 11.63 | 11.31 | 11.5 | +0.09% | 14,679 | 16,865,225 |
| 2024-04-24 | 11.19 | 11.73 | 11.08 | 11.49 | +3.23% | 18,767 | 21,578,994 |
| 2024-04-23 | 11.03 | 11.21 | 10.98 | 11.13 | +0.91% | 8,466 | 9,421,024 |
| 2024-04-22 | 11.15 | 11.22 | 10.78 | 11.03 | -0.99% | 10,998 | 12,168,064 |
| 2024-04-19 | 11.01 | 11.46 | 11.01 | 11.14 | -0.54% | 7,211 | 8,086,437 |
| 2024-04-18 | 11.39 | 11.4 | 11.12 | 11.2 | -1.32% | 9,107 | 10,265,964 |
| 2024-04-17 | 10.74 | 11.38 | 10.71 | 11.35 | +5.98% | 15,409 | 17,287,377 |
| 2024-04-16 | 11.41 | 11.58 | 10.67 | 10.71 | -7.51% | 17,081 | 18,728,367 |
| 2024-04-15 | 12.26 | 12.31 | 11.42 | 11.58 | -5.55% | 17,203 | 20,216,720 |
| 2024-04-12 | 12.15 | 12.42 | 12.09 | 12.26 | +0.41% | 9,290 | 11,347,829 |
| 2024-04-11 | 12.12 | 12.4 | 12.06 | 12.21 | +0.83% | 9,927 | 12,162,702 |
| 2024-04-10 | 12.37 | 12.55 | 12.04 | 12.11 | -2.1% | 9,177 | 11,175,757 |
| 2024-04-09 | 11.9 | 12.38 | 11.9 | 12.37 | +4.04% | 11,991 | 14,619,131 |
| 2024-04-08 | 12.44 | 12.47 | 11.83 | 11.89 | -4.34% | 13,174 | 15,886,352 |
| 2024-04-03 | 12.26 | 12.5 | 12.2 | 12.43 | +0.4% | 10,745 | 13,319,973 |
| 2024-04-02 | 12.1 | 12.45 | 12.1 | 12.38 | +2.06% | 13,860 | 17,078,855 |
| 2024-04-01 | 11.98 | 12.19 | 11.97 | 12.13 | +1.42% | 10,482 | 12,663,796 |
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：