股票概览
9.72
+0.73%
+0.07
9.63
开盘价
9.83
最高价
9.58
最低价
11,772
成交量
数据更新至: 2024-06-28
技术指标
9.61
MA5 (5日均线)
9.73
MA10 (10日均线)
10.01
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 | 9.63 | 9.83 | 9.58 | 9.72 | +0.73% | 11,772 | 11,464,044 |
| 2024-06-27 | 9.81 | 10.02 | 9.62 | 9.65 | -1.73% | 11,903 | 11,654,201 |
| 2024-06-26 | 9.45 | 9.84 | 9.26 | 9.82 | +3.48% | 12,222 | 11,747,419 |
| 2024-06-25 | 9.37 | 9.66 | 9.33 | 9.49 | +1.17% | 7,494 | 7,129,420 |
| 2024-06-24 | 9.77 | 9.77 | 9.3 | 9.38 | -4.09% | 14,323 | 13,560,319 |
| 2024-06-21 | 9.68 | 10.16 | 9.6 | 9.78 | +1.14% | 19,823 | 19,498,724 |
| 2024-06-20 | 9.96 | 10 | 9.65 | 9.67 | -3.01% | 9,720 | 9,494,519 |
| 2024-06-19 | 9.95 | 10.08 | 9.9 | 9.97 | +0.5% | 6,607 | 6,605,062 |
| 2024-06-18 | 9.85 | 10.04 | 9.85 | 9.92 | +0.3% | 12,108 | 12,048,839 |
| 2024-06-17 | 10.05 | 10.16 | 9.84 | 9.89 | -2.27% | 10,511 | 10,489,180 |
| 2024-06-14 | 10.02 | 10.14 | 9.94 | 10.12 | +0.5% | 6,771 | 6,819,851 |
| 2024-06-13 | 10.14 | 10.3 | 9.99 | 10.07 | -0.69% | 9,443 | 9,549,772 |
| 2024-06-12 | 9.94 | 10.17 | 9.87 | 10.14 | +2.74% | 13,280 | 13,340,906 |
| 2024-06-11 | 10.05 | 10.06 | 9.66 | 9.87 | -1.89% | 15,464 | 15,149,168 |
| 2024-06-07 | 9.71 | 10.11 | 9.57 | 10.06 | +5.45% | 18,152 | 18,017,637 |
| 2024-06-06 | 10.28 | 10.28 | 9.36 | 9.54 | -6.56% | 20,805 | 20,184,567 |
| 2024-06-05 | 10.67 | 10.67 | 10.18 | 10.21 | -3.59% | 12,477 | 12,865,723 |
| 2024-06-04 | 10.98 | 10.98 | 10.48 | 10.59 | -3.99% | 16,244 | 17,259,978 |
| 2024-06-03 | 11.07 | 11.54 | 10.9 | 11.03 | -1.34% | 16,622 | 18,602,916 |
| 2024-05-31 | 11.26 | 11.44 | 11.15 | 11.18 | -1.32% | 12,273 | 13,851,986 |
| 2024-05-30 | 11.47 | 11.62 | 11.32 | 11.33 | -2.16% | 9,883 | 11,301,373 |
| 2024-05-29 | 11.61 | 11.91 | 11.45 | 11.58 | +0.7% | 12,772 | 14,922,024 |
| 2024-05-28 | 11.73 | 11.73 | 11.5 | 11.5 | -1.96% | 9,960 | 11,527,719 |
| 2024-05-27 | 11.66 | 11.76 | 11.43 | 11.73 | +1.73% | 13,964 | 16,208,799 |
| 2024-05-24 | 11.71 | 11.76 | 11.53 | 11.53 | -1.28% | 9,589 | 11,155,792 |
| 2024-05-23 | 11.9 | 11.9 | 11.64 | 11.68 | -1.85% | 14,566 | 17,084,124 |
| 2024-05-22 | 12 | 12.14 | 11.87 | 11.9 | -1.41% | 17,973 | 21,524,344 |
| 2024-05-21 | 11.9 | 12.29 | 11.9 | 12.07 | +0.5% | 19,780 | 23,921,822 |
| 2024-05-20 | 11.99 | 12.2 | 11.75 | 12.01 | +0.25% | 30,662 | 36,714,981 |
| 2024-05-17 | 12.03 | 12.06 | 11.62 | 11.98 | -0.66% | 33,840 | 39,954,268 |
| 2024-05-16 | 11.39 | 12.06 | 11.37 | 12.06 | +5.79% | 30,020 | 35,521,746 |
| 2024-05-15 | 11.39 | 11.5 | 11.25 | 11.4 | +0.26% | 9,206 | 10,503,722 |
| 2024-05-14 | 11.32 | 11.43 | 11.19 | 11.37 | +1.61% | 12,160 | 13,806,220 |
| 2024-05-13 | 11.36 | 11.37 | 11.03 | 11.19 | -1.58% | 13,333 | 14,959,669 |
| 2024-05-10 | 11.63 | 11.65 | 11.32 | 11.37 | -2.32% | 12,435 | 14,195,809 |
| 2024-05-09 | 11.18 | 11.66 | 11.18 | 11.64 | +4.21% | 19,936 | 22,979,827 |
| 2024-05-08 | 11.41 | 11.41 | 11.15 | 11.17 | -2.19% | 10,500 | 11,828,622 |
| 2024-05-07 | 11.27 | 11.42 | 11.19 | 11.42 | +1.33% | 14,802 | 16,733,652 |
| 2024-05-06 | 11.01 | 11.34 | 11.01 | 11.27 | +3.02% | 14,091 | 15,754,116 |
| 2024-04-30 | 10.94 | 10.99 | 10.76 | 10.94 | -0.09% | 21,259 | 23,127,396 |
| 2024-04-29 | 10.56 | 10.97 | 10.48 | 10.95 | +4.68% | 23,240 | 24,963,016 |
| 2024-04-26 | 10.46 | 10.55 | 10.32 | 10.46 | +0.1% | 14,536 | 15,181,165 |
| 2024-04-25 | 10.3 | 10.57 | 10.25 | 10.45 | +0.77% | 12,979 | 13,594,103 |
| 2024-04-24 | 10.32 | 10.6 | 10.24 | 10.37 | +2.37% | 17,946 | 18,632,392 |
| 2024-04-23 | 9.81 | 10.2 | 9.81 | 10.13 | +3.16% | 16,054 | 16,161,478 |
| 2024-04-22 | 9.91 | 10.04 | 9.65 | 9.82 | -0.91% | 13,983 | 13,780,976 |
| 2024-04-19 | 10.06 | 10.22 | 9.9 | 9.91 | -1.78% | 16,142 | 16,160,494 |
| 2024-04-18 | 10.27 | 10.41 | 9.93 | 10.09 | -1.37% | 23,257 | 23,643,196 |
| 2024-04-17 | 9.52 | 10.27 | 9.52 | 10.23 | +7.46% | 29,999 | 30,131,799 |
| 2024-04-16 | 10.06 | 10.75 | 9.28 | 9.52 | -7.57% | 38,957 | 38,525,311 |
| 2024-04-15 | 11.46 | 11.46 | 10.26 | 10.3 | -9.65% | 66,573 | 69,452,477 |
| 2024-04-12 | 11.8 | 11.8 | 11.4 | 11.4 | -4.84% | 47,739 | 55,121,508 |
| 2024-04-11 | 11.61 | 12.23 | 11.38 | 11.98 | +1.27% | 64,711 | 76,586,003 |
| 2024-04-10 | 12.49 | 13.47 | 11.62 | 11.83 | -4.67% | 100,174 | 124,292,691 |
| 2024-04-09 | 11.3 | 12.41 | 11.3 | 12.41 | +10.02% | 31,673 | 38,273,576 |
| 2024-04-08 | 11.98 | 12.04 | 11.23 | 11.28 | -5.76% | 21,425 | 24,662,509 |
| 2024-04-03 | 11.95 | 12.14 | 11.76 | 11.97 | +0.34% | 16,265 | 19,359,467 |
| 2024-04-02 | 11.75 | 12.01 | 11.75 | 11.93 | +1.19% | 18,417 | 21,903,259 |
| 2024-04-01 | 11.54 | 11.87 | 11.38 | 11.79 | +3.88% | 21,729 | 25,426,302 |
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：