股票概览
9.94
+2.47%
+0.24
9.68
开盘价
10.1
最高价
9.51
最低价
67,780
成交量
数据更新至: 2024-06-28
技术指标
9.84
MA5 (5日均线)
9.96
MA10 (10日均线)
9.96
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 | 9.68 | 10.1 | 9.51 | 9.94 | +2.47% | 67,780 | 67,495,080 |
| 2024-06-27 | 9.94 | 9.98 | 9.64 | 9.7 | -2.9% | 33,544 | 32,785,034 |
| 2024-06-26 | 9.64 | 10.02 | 9.58 | 9.99 | +2.88% | 41,337 | 40,580,244 |
| 2024-06-25 | 9.84 | 10.03 | 9.65 | 9.71 | -1.52% | 40,464 | 39,618,532 |
| 2024-06-24 | 10.06 | 10.21 | 9.78 | 9.86 | -2.38% | 81,198 | 81,247,659 |
| 2024-06-21 | 9.88 | 10.26 | 9.82 | 10.1 | +1.92% | 67,266 | 67,995,386 |
| 2024-06-20 | 9.9 | 10.16 | 9.86 | 9.91 | -1% | 50,292 | 50,180,537 |
| 2024-06-19 | 10.5 | 10.5 | 9.99 | 10.01 | -4.21% | 61,632 | 62,837,638 |
| 2024-06-18 | 9.8 | 10.48 | 9.77 | 10.45 | +5.77% | 94,446 | 96,827,714 |
| 2024-06-17 | 9.74 | 9.93 | 9.63 | 9.88 | +1.44% | 39,299 | 38,706,464 |
| 2024-06-14 | 9.59 | 9.77 | 9.37 | 9.74 | +0.83% | 55,371 | 53,110,081 |
| 2024-06-13 | 9.65 | 9.73 | 9.6 | 9.66 | -0.62% | 23,440 | 22,621,853 |
| 2024-06-12 | 9.56 | 9.82 | 9.52 | 9.72 | +1.25% | 31,545 | 30,664,711 |
| 2024-06-11 | 9.4 | 9.68 | 9.24 | 9.6 | +1.48% | 36,003 | 34,275,741 |
| 2024-06-07 | 9.56 | 9.67 | 9.38 | 9.46 | -0.94% | 39,874 | 37,826,905 |
| 2024-06-06 | 9.8 | 9.85 | 9.48 | 9.55 | -2.55% | 53,749 | 51,765,015 |
| 2024-06-05 | 9.84 | 10.01 | 9.76 | 9.8 | +0.2% | 71,813 | 70,990,041 |
| 2024-06-04 | 9.6 | 9.8 | 9.5 | 9.78 | +1.88% | 48,992 | 47,287,963 |
| 2024-06-03 | 9.4 | 9.71 | 9.36 | 9.6 | -25.06% | 65,845 | 62,848,151 |
| 2024-05-31 | 12.75 | 13.07 | 12.75 | 12.81 | -1.08% | 45,243 | 58,142,736 |
| 2024-05-30 | 12.82 | 13.11 | 12.82 | 12.95 | 0% | 25,131 | 32,658,869 |
| 2024-05-29 | 12.88 | 13.14 | 12.88 | 12.95 | -0.46% | 28,721 | 37,262,542 |
| 2024-05-28 | 13.19 | 13.23 | 12.98 | 13.01 | -1.21% | 21,400 | 27,990,903 |
| 2024-05-27 | 12.95 | 13.25 | 12.81 | 13.17 | +1.31% | 33,361 | 43,318,493 |
| 2024-05-24 | 13.27 | 13.59 | 12.98 | 13 | -2.62% | 66,233 | 87,523,193 |
| 2024-05-23 | 12.98 | 13.45 | 12.91 | 13.35 | +2.53% | 77,625 | 103,045,866 |
| 2024-05-22 | 13.05 | 13.14 | 12.93 | 13.02 | +0.54% | 59,238 | 77,192,239 |
| 2024-05-21 | 13.1 | 13.1 | 12.8 | 12.95 | -1.52% | 65,284 | 84,357,020 |
| 2024-05-20 | 13.18 | 13.36 | 13.06 | 13.15 | -0.75% | 65,945 | 86,709,145 |
| 2024-05-17 | 13.11 | 13.37 | 13.11 | 13.25 | +0.45% | 48,928 | 64,711,359 |
| 2024-05-16 | 13.49 | 13.49 | 13.16 | 13.19 | -0.6% | 34,070 | 45,084,677 |
| 2024-05-15 | 13.26 | 13.41 | 13.08 | 13.27 | -0.45% | 53,462 | 70,858,250 |
| 2024-05-14 | 13.44 | 13.6 | 13.28 | 13.33 | -0.82% | 52,667 | 70,501,420 |
| 2024-05-13 | 12.93 | 13.56 | 12.87 | 13.44 | +3.54% | 96,678 | 128,759,493 |
| 2024-05-10 | 13.18 | 13.24 | 12.88 | 12.98 | -1.44% | 46,990 | 61,044,013 |
| 2024-05-09 | 12.83 | 13.21 | 12.7 | 13.17 | +2.41% | 86,623 | 113,023,623 |
| 2024-05-08 | 12.94 | 13.02 | 12.65 | 12.86 | +0.31% | 99,954 | 128,792,633 |
| 2024-05-07 | 12.98 | 13.04 | 12.77 | 12.82 | -1.61% | 92,998 | 119,742,196 |
| 2024-05-06 | 13.2 | 13.28 | 12.61 | 13.03 | +1.96% | 208,050 | 270,626,098 |
| 2024-04-30 | 11.98 | 12.78 | 11.98 | 12.78 | +9.98% | 124,805 | 155,616,953 |
| 2024-04-29 | 11.65 | 11.87 | 11.44 | 11.62 | -0.17% | 82,879 | 96,259,706 |
| 2024-04-26 | 11.3 | 11.68 | 11.27 | 11.64 | +2.56% | 57,217 | 65,990,066 |
| 2024-04-25 | 11.59 | 11.63 | 11.32 | 11.35 | -2.32% | 50,238 | 57,361,607 |
| 2024-04-24 | 11.4 | 11.78 | 11.29 | 11.62 | +3.29% | 70,047 | 80,421,020 |
| 2024-04-23 | 11.16 | 11.34 | 11.09 | 11.25 | +0.63% | 30,284 | 33,990,136 |
| 2024-04-22 | 11.12 | 11.33 | 11.03 | 11.18 | +0.45% | 30,576 | 34,318,318 |
| 2024-04-19 | 11.29 | 11.29 | 11.01 | 11.13 | -1.24% | 42,011 | 46,657,044 |
| 2024-04-18 | 11.16 | 11.5 | 10.95 | 11.27 | +1.26% | 71,557 | 80,864,938 |
| 2024-04-17 | 10.75 | 11.14 | 10.72 | 11.13 | +4.8% | 57,044 | 62,454,566 |
| 2024-04-16 | 10.99 | 10.99 | 10.6 | 10.62 | -3.19% | 55,003 | 59,065,569 |
| 2024-04-15 | 11.03 | 11.12 | 10.62 | 10.97 | -0.63% | 67,826 | 73,997,627 |
| 2024-04-12 | 11.3 | 11.48 | 11.03 | 11.04 | -2.56% | 55,542 | 62,291,107 |
| 2024-04-11 | 11.15 | 11.42 | 11.02 | 11.33 | +0.89% | 61,256 | 68,849,889 |
| 2024-04-10 | 11.3 | 11.35 | 11.12 | 11.23 | -1.32% | 51,539 | 57,937,795 |
| 2024-04-09 | 11.5 | 11.5 | 11.15 | 11.38 | -2.07% | 72,551 | 81,944,717 |
| 2024-04-08 | 11.15 | 11.7 | 11.09 | 11.62 | +3.94% | 106,842 | 122,704,588 |
| 2024-04-03 | 11.42 | 11.48 | 11.09 | 11.18 | -2.1% | 67,316 | 75,277,831 |
| 2024-04-02 | 11.43 | 11.49 | 11.18 | 11.42 | +0.18% | 77,350 | 87,676,763 |
| 2024-04-01 | 11.43 | 11.65 | 11.38 | 11.4 | 0% | 92,438 | 106,188,192 |
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：