股票概览
9.3
+1.86%
+0.17
9.13
开盘价
9.34
最高价
9.13
最低价
32,679
成交量
数据更新至: 2024-06-28
技术指标
9.11
MA5 (5日均线)
9.18
MA10 (10日均线)
9.38
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 | 9.13 | 9.34 | 9.13 | 9.3 | +1.86% | 32,679 | 30,311,984 |
| 2024-06-27 | 9.28 | 9.31 | 9.12 | 9.13 | -1.62% | 23,665 | 21,766,609 |
| 2024-06-26 | 9 | 9.29 | 8.9 | 9.28 | +3.11% | 28,593 | 26,141,721 |
| 2024-06-25 | 8.85 | 9.07 | 8.81 | 9 | +1.93% | 33,680 | 30,283,650 |
| 2024-06-24 | 9.24 | 9.24 | 8.8 | 8.83 | -4.95% | 45,431 | 40,681,527 |
| 2024-06-21 | 9.07 | 9.33 | 9.03 | 9.29 | +2.2% | 29,461 | 27,105,799 |
| 2024-06-20 | 9.33 | 9.37 | 9.07 | 9.09 | -2.47% | 33,624 | 30,821,297 |
| 2024-06-19 | 9.28 | 9.42 | 9.28 | 9.32 | +0.22% | 25,684 | 24,051,961 |
| 2024-06-18 | 9.3 | 9.31 | 9.17 | 9.3 | +0.65% | 27,168 | 25,150,963 |
| 2024-06-17 | 9.48 | 9.48 | 9.21 | 9.24 | -1.18% | 29,209 | 27,111,995 |
| 2024-06-14 | 9.35 | 9.38 | 9.22 | 9.35 | +0.43% | 26,011 | 24,263,134 |
| 2024-06-13 | 9.5 | 9.6 | 9.27 | 9.31 | -1.59% | 36,725 | 34,565,362 |
| 2024-06-12 | 9.37 | 9.5 | 9.35 | 9.46 | +0.75% | 29,436 | 27,827,189 |
| 2024-06-11 | 9.49 | 9.49 | 9.26 | 9.39 | -1.26% | 38,870 | 36,327,712 |
| 2024-06-07 | 9.35 | 9.52 | 9.32 | 9.51 | +2.48% | 48,912 | 46,189,413 |
| 2024-06-06 | 9.48 | 9.84 | 9.22 | 9.28 | -2.21% | 72,429 | 68,972,292 |
| 2024-06-05 | 9.87 | 9.88 | 9.46 | 9.49 | -4.43% | 59,311 | 57,213,781 |
| 2024-06-04 | 9.96 | 10.04 | 9.76 | 9.93 | -1% | 44,098 | 43,633,802 |
| 2024-06-03 | 10.05 | 10.25 | 9.95 | 10.03 | -0.2% | 67,062 | 67,682,142 |
| 2024-05-31 | 9.87 | 10.08 | 9.84 | 10.05 | +2.24% | 52,446 | 52,384,937 |
| 2024-05-30 | 9.8 | 10.1 | 9.75 | 9.83 | +0.1% | 63,654 | 63,249,316 |
| 2024-05-29 | 9.8 | 9.88 | 9.7 | 9.82 | -0.61% | 34,789 | 34,082,583 |
| 2024-05-28 | 9.98 | 10.07 | 9.82 | 9.88 | -3.04% | 79,022 | 78,319,190 |
| 2024-05-27 | 9.95 | 10.39 | 9.9 | 10.19 | +4.73% | 113,878 | 115,997,320 |
| 2024-05-24 | 9.81 | 9.9 | 9.68 | 9.73 | -1.62% | 42,258 | 41,358,997 |
| 2024-05-23 | 9.84 | 10.08 | 9.77 | 9.89 | 0% | 57,578 | 57,002,137 |
| 2024-05-22 | 10.24 | 10.24 | 9.84 | 9.89 | -2.75% | 79,540 | 79,264,690 |
| 2024-05-21 | 10.18 | 10.26 | 10.11 | 10.17 | -1.17% | 44,780 | 45,508,482 |
| 2024-05-20 | 10.17 | 10.43 | 10.07 | 10.29 | +0.68% | 77,608 | 79,407,935 |
| 2024-05-17 | 10.11 | 10.29 | 10.02 | 10.22 | +1.09% | 71,331 | 72,707,204 |
| 2024-05-16 | 10.08 | 10.16 | 9.95 | 10.11 | +0.4% | 77,993 | 78,418,185 |
| 2024-05-15 | 10.33 | 10.54 | 10 | 10.07 | -2.89% | 96,781 | 99,074,122 |
| 2024-05-14 | 10.71 | 10.71 | 10.34 | 10.37 | -7.66% | 101,282 | 105,802,649 |
| 2024-05-13 | 11.04 | 11.38 | 10.75 | 11.23 | +0.18% | 133,839 | 148,550,778 |
| 2024-05-10 | 11.3 | 11.37 | 11.02 | 11.21 | -0.53% | 133,068 | 148,398,265 |
| 2024-05-09 | 10.79 | 11.78 | 10.68 | 11.27 | +5.03% | 186,682 | 210,009,040 |
| 2024-05-08 | 10.86 | 10.87 | 10.61 | 10.73 | -1.2% | 71,241 | 76,338,729 |
| 2024-05-07 | 10.85 | 10.99 | 10.61 | 10.86 | +0.56% | 99,207 | 107,251,048 |
| 2024-05-06 | 10.42 | 10.84 | 10.33 | 10.8 | +5.16% | 142,612 | 152,192,238 |
| 2024-04-30 | 10.47 | 10.5 | 10.18 | 10.27 | -1.44% | 81,024 | 83,459,473 |
| 2024-04-29 | 10.38 | 10.75 | 10.3 | 10.42 | -1.14% | 125,422 | 131,330,395 |
| 2024-04-26 | 10.48 | 11.07 | 10.34 | 10.54 | -1.13% | 164,141 | 174,134,469 |
| 2024-04-25 | 10.11 | 11.28 | 10.1 | 10.66 | +3% | 167,520 | 177,137,401 |
| 2024-04-24 | 9.8 | 10.64 | 9.59 | 10.35 | +4.55% | 153,837 | 155,599,519 |
| 2024-04-23 | 9.74 | 9.9 | 9.67 | 9.9 | +3.13% | 112,313 | 110,211,846 |
| 2024-04-22 | 9.9 | 9.93 | 9.57 | 9.6 | -2.93% | 96,575 | 93,855,737 |
| 2024-04-19 | 9.48 | 9.97 | 9.45 | 9.89 | +3.34% | 140,524 | 137,406,141 |
| 2024-04-18 | 9.33 | 9.66 | 9.23 | 9.57 | +1.27% | 126,284 | 119,722,324 |
| 2024-04-17 | 8.95 | 9.45 | 8.95 | 9.45 | +5.47% | 105,560 | 98,132,435 |
| 2024-04-16 | 9.47 | 9.48 | 8.9 | 8.96 | -7.15% | 154,416 | 140,425,264 |
| 2024-04-15 | 9.4 | 9.79 | 9.31 | 9.65 | +1.69% | 177,945 | 170,989,017 |
| 2024-04-12 | 9.33 | 9.67 | 9.23 | 9.49 | +1.71% | 137,828 | 130,068,334 |
| 2024-04-11 | 9.26 | 9.48 | 9.14 | 9.33 | -0.64% | 143,523 | 134,152,847 |
| 2024-04-10 | 9.13 | 9.49 | 9.12 | 9.39 | +1.51% | 220,072 | 205,146,814 |
| 2024-04-09 | 9.44 | 9.74 | 9.25 | 9.25 | -10.02% | 342,012 | 320,342,749 |
| 2024-04-08 | 10.61 | 10.65 | 10.28 | 10.28 | -9.98% | 74,419 | 76,999,474 |
| 2024-04-03 | 11.42 | 11.42 | 9.91 | 11.42 | +10.02% | 332,332 | 370,153,021 |
| 2024-04-02 | 9.44 | 10.38 | 9.44 | 10.38 | +9.96% | 352,430 | 353,264,244 |
| 2024-04-01 | 9.35 | 9.46 | 9.22 | 9.44 | +0.43% | 149,528 | 139,383,940 |
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：