股票概览
9.27
-0.11%
-0.01
9.3
开盘价
9.45
最高价
9.15
最低价
90,649
成交量
数据更新至: 2024-06-28
技术指标
9.38
MA5 (5日均线)
9.66
MA10 (10日均线)
9.73
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 | 9.3 | 9.45 | 9.15 | 9.27 | -0.11% | 90,649 | 84,187,591 |
| 2024-06-27 | 9.56 | 9.68 | 9.26 | 9.28 | -3.83% | 90,225 | 84,876,680 |
| 2024-06-26 | 9.2 | 9.67 | 9.11 | 9.65 | +4.55% | 78,829 | 74,313,834 |
| 2024-06-25 | 9.5 | 9.64 | 9.16 | 9.23 | -2.53% | 91,696 | 85,387,001 |
| 2024-06-24 | 9.65 | 9.77 | 9.4 | 9.47 | -3.07% | 75,739 | 72,413,790 |
| 2024-06-21 | 9.63 | 9.83 | 9.57 | 9.77 | +0.62% | 51,024 | 49,487,775 |
| 2024-06-20 | 9.9 | 10.08 | 9.7 | 9.71 | -2.71% | 63,147 | 62,220,572 |
| 2024-06-19 | 10.11 | 10.19 | 9.95 | 9.98 | -1.48% | 65,500 | 65,760,733 |
| 2024-06-18 | 10.08 | 10.18 | 9.93 | 10.13 | +0.4% | 70,056 | 70,631,401 |
| 2024-06-17 | 9.5 | 10.18 | 9.42 | 10.09 | +6.21% | 175,044 | 173,628,358 |
| 2024-06-14 | 9.64 | 9.64 | 9.36 | 9.5 | -1.45% | 72,778 | 68,838,766 |
| 2024-06-13 | 9.73 | 9.77 | 9.6 | 9.64 | -0.52% | 66,915 | 64,808,525 |
| 2024-06-12 | 9.74 | 9.8 | 9.67 | 9.69 | -0.31% | 41,934 | 40,761,179 |
| 2024-06-11 | 9.65 | 9.75 | 9.46 | 9.72 | +0.73% | 47,149 | 45,285,726 |
| 2024-06-07 | 9.78 | 9.78 | 9.54 | 9.65 | +0.73% | 64,821 | 62,396,546 |
| 2024-06-06 | 9.98 | 10.1 | 9.49 | 9.58 | -4.01% | 121,095 | 117,658,638 |
| 2024-06-05 | 10.05 | 10.08 | 9.93 | 9.98 | -1.19% | 52,078 | 52,046,175 |
| 2024-06-04 | 9.98 | 10.12 | 9.84 | 10.1 | +1.1% | 62,741 | 62,891,803 |
| 2024-06-03 | 10.1 | 10.18 | 9.84 | 9.99 | -2.15% | 112,785 | 112,510,409 |
| 2024-05-31 | 10.52 | 10.6 | 10.2 | 10.21 | -2.95% | 100,718 | 104,215,117 |
| 2024-05-30 | 10.72 | 10.79 | 10.47 | 10.52 | -1.87% | 79,435 | 84,229,237 |
| 2024-05-29 | 10.51 | 10.84 | 10.5 | 10.72 | +2% | 78,861 | 84,240,696 |
| 2024-05-28 | 10.71 | 10.79 | 10.5 | 10.51 | -1.87% | 67,089 | 71,435,818 |
| 2024-05-27 | 10.55 | 10.72 | 10.47 | 10.71 | +2.1% | 72,449 | 76,744,074 |
| 2024-05-24 | 10.65 | 10.72 | 10.48 | 10.49 | -1.5% | 70,069 | 73,978,954 |
| 2024-05-23 | 11 | 11 | 10.6 | 10.65 | -4.23% | 120,967 | 129,721,095 |
| 2024-05-22 | 11.11 | 11.24 | 10.97 | 11.12 | -0.18% | 99,178 | 109,979,576 |
| 2024-05-21 | 11.35 | 11.66 | 11.06 | 11.14 | -2.54% | 175,672 | 198,010,428 |
| 2024-05-20 | 11.12 | 11.48 | 11.03 | 11.43 | +4.19% | 182,880 | 207,011,360 |
| 2024-05-17 | 10.93 | 11 | 10.72 | 10.97 | -0.45% | 133,147 | 144,562,034 |
| 2024-05-16 | 11.19 | 11.26 | 10.96 | 11.02 | -0.9% | 113,145 | 125,616,981 |
| 2024-05-15 | 11.4 | 11.48 | 11.09 | 11.12 | -2.8% | 147,364 | 166,166,678 |
| 2024-05-14 | 11.22 | 11.45 | 11.2 | 11.44 | +1.96% | 142,266 | 161,345,075 |
| 2024-05-13 | 11.57 | 11.58 | 11.18 | 11.22 | -5.24% | 227,367 | 257,075,346 |
| 2024-05-10 | 12.08 | 12.18 | 11.55 | 11.84 | +0.08% | 292,432 | 344,075,764 |
| 2024-05-09 | 11.76 | 12.68 | 11.65 | 11.83 | +1.55% | 505,172 | 607,717,507 |
| 2024-05-08 | 11.26 | 11.72 | 11.06 | 11.65 | +3.74% | 387,367 | 445,784,156 |
| 2024-05-07 | 11.17 | 11.29 | 11.09 | 11.23 | +0.27% | 210,456 | 235,666,561 |
| 2024-05-06 | 10.43 | 11.41 | 10.43 | 11.2 | +7.49% | 350,998 | 388,838,168 |
| 2024-04-30 | 10.76 | 10.94 | 10.31 | 10.42 | -5.27% | 273,197 | 287,852,291 |
| 2024-04-29 | 10.8 | 11.1 | 10.71 | 11 | +1.85% | 197,796 | 216,300,673 |
| 2024-04-26 | 10.55 | 10.83 | 10.41 | 10.8 | +1.69% | 188,331 | 200,963,819 |
| 2024-04-25 | 10.52 | 10.92 | 10.31 | 10.62 | -0.47% | 170,488 | 181,028,228 |
| 2024-04-24 | 10.41 | 10.73 | 10.23 | 10.67 | +1.52% | 174,837 | 184,234,468 |
| 2024-04-23 | 10.85 | 11 | 10.43 | 10.51 | -5.74% | 244,503 | 261,185,803 |
| 2024-04-22 | 11.1 | 11.68 | 11 | 11.15 | -0.27% | 393,857 | 447,543,921 |
| 2024-04-19 | 10.6 | 11.21 | 10.47 | 11.18 | +4.78% | 378,184 | 411,995,469 |
| 2024-04-18 | 10.65 | 11.06 | 10.43 | 10.67 | -1.3% | 275,705 | 296,341,906 |
| 2024-04-17 | 10.2 | 10.83 | 10.2 | 10.81 | +7.78% | 310,488 | 328,160,761 |
| 2024-04-16 | 10.55 | 10.77 | 9.89 | 10.03 | -5.38% | 331,511 | 337,416,467 |
| 2024-04-15 | 11.11 | 11.27 | 10.38 | 10.6 | -5.53% | 448,360 | 484,276,607 |
| 2024-04-12 | 11.89 | 11.94 | 11.13 | 11.22 | -6.11% | 513,373 | 584,606,637 |
| 2024-04-11 | 12 | 12.88 | 11.68 | 11.95 | -1.24% | 820,239 | 995,325,746 |
| 2024-04-10 | 10.99 | 12.1 | 10.72 | 12.1 | +10% | 788,485 | 909,801,109 |
| 2024-04-09 | 10.42 | 11.05 | 10.42 | 11 | +3.97% | 443,780 | 482,128,570 |
| 2024-04-08 | 10.89 | 11.25 | 10.49 | 10.58 | -3.64% | 491,157 | 531,844,722 |
| 2024-04-03 | 10.53 | 11.28 | 10.41 | 10.98 | +2.91% | 689,057 | 748,486,013 |
| 2024-04-02 | 10.39 | 10.96 | 10.06 | 10.67 | +6.81% | 758,752 | 788,941,579 |
| 2024-04-01 | 9.1 | 9.99 | 9.09 | 9.99 | +10.02% | 188,753 | 182,958,186 |
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：