股票概览
9.15
+0.22%
+0.02
9.13
开盘价
9.28
最高价
9.11
最低价
10,837
成交量
数据更新至: 2024-06-28
技术指标
9.15
MA5 (5日均线)
9.30
MA10 (10日均线)
9.59
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 | 9.28 | 9.11 | 9.15 | +0.22% | 10,837 | 9,980,665 |
| 2024-06-27 | 9.37 | 9.39 | 9.1 | 9.13 | -2.56% | 11,377 | 10,505,115 |
| 2024-06-26 | 9.25 | 9.38 | 9.06 | 9.37 | +2.63% | 10,134 | 9,351,058 |
| 2024-06-25 | 8.94 | 9.25 | 8.94 | 9.13 | +1.67% | 23,263 | 21,270,096 |
| 2024-06-24 | 9.23 | 9.36 | 8.93 | 8.98 | -3.44% | 25,685 | 23,329,280 |
| 2024-06-21 | 9.23 | 9.38 | 9.23 | 9.3 | -0.11% | 15,444 | 14,370,215 |
| 2024-06-20 | 9.53 | 9.55 | 9.27 | 9.31 | -2.31% | 16,279 | 15,273,905 |
| 2024-06-19 | 9.57 | 9.68 | 9.49 | 9.53 | -0.52% | 14,993 | 14,340,709 |
| 2024-06-18 | 9.54 | 9.65 | 9.41 | 9.58 | +0.84% | 20,697 | 19,744,703 |
| 2024-06-17 | 9.78 | 9.78 | 9.47 | 9.5 | -3.06% | 32,225 | 30,902,862 |
| 2024-06-14 | 9.84 | 9.84 | 9.64 | 9.8 | -0.41% | 22,079 | 21,490,302 |
| 2024-06-13 | 9.94 | 10.02 | 9.82 | 9.84 | -1.5% | 18,280 | 18,100,040 |
| 2024-06-12 | 9.91 | 10.08 | 9.84 | 9.99 | +0.2% | 22,679 | 22,589,444 |
| 2024-06-11 | 9.62 | 10.04 | 9.4 | 9.97 | +2.57% | 31,525 | 30,747,813 |
| 2024-06-07 | 9.84 | 9.87 | 9.51 | 9.72 | +0.21% | 38,871 | 37,683,317 |
| 2024-06-06 | 9.61 | 10.3 | 9.27 | 9.7 | +1.04% | 54,801 | 52,991,000 |
| 2024-06-05 | 9.85 | 9.86 | 9.55 | 9.6 | -3.03% | 31,161 | 29,998,945 |
| 2024-06-04 | 10 | 10.15 | 9.69 | 9.9 | -1% | 26,272 | 25,813,323 |
| 2024-06-03 | 10.25 | 10.37 | 9.91 | 10 | -2.72% | 31,952 | 32,359,086 |
| 2024-05-31 | 10.26 | 10.38 | 10.15 | 10.28 | +0.88% | 20,135 | 20,747,008 |
| 2024-05-30 | 10.22 | 10.4 | 10.16 | 10.19 | -1.36% | 19,796 | 20,350,547 |
| 2024-05-29 | 10.19 | 10.43 | 10.02 | 10.33 | +1.27% | 24,987 | 25,798,008 |
| 2024-05-28 | 10.53 | 10.57 | 10.18 | 10.2 | -3.5% | 29,245 | 30,210,165 |
| 2024-05-27 | 10.49 | 10.71 | 10.36 | 10.57 | +1.54% | 17,724 | 18,560,554 |
| 2024-05-24 | 10.41 | 10.62 | 10.4 | 10.41 | -0.86% | 23,871 | 25,020,213 |
| 2024-05-23 | 10.71 | 10.84 | 10.48 | 10.5 | -1.96% | 24,772 | 26,347,621 |
| 2024-05-22 | 10.69 | 10.78 | 10.61 | 10.71 | +0.47% | 22,762 | 24,377,291 |
| 2024-05-21 | 10.71 | 10.76 | 10.54 | 10.66 | -0.56% | 25,247 | 26,894,372 |
| 2024-05-20 | 10.67 | 10.93 | 10.62 | 10.72 | -0.28% | 33,429 | 36,036,371 |
| 2024-05-17 | 10.79 | 10.86 | 10.56 | 10.75 | +0.09% | 34,551 | 37,001,052 |
| 2024-05-16 | 10.7 | 10.91 | 10.64 | 10.74 | -0.09% | 39,191 | 42,175,623 |
| 2024-05-15 | 10.95 | 10.95 | 10.69 | 10.75 | -2.8% | 54,351 | 58,661,879 |
| 2024-05-14 | 10.34 | 11.07 | 10.34 | 11.06 | +6.45% | 62,543 | 67,856,992 |
| 2024-05-13 | 10.38 | 10.49 | 10.19 | 10.39 | -1.05% | 27,228 | 28,294,855 |
| 2024-05-10 | 10.58 | 10.6 | 10.37 | 10.5 | -29.77% | 33,680 | 35,262,379 |
| 2024-05-09 | 14.72 | 15.18 | 14.72 | 14.95 | +1.7% | 35,961 | 53,902,449 |
| 2024-05-08 | 14.74 | 14.91 | 14.57 | 14.7 | -1.47% | 33,014 | 48,615,501 |
| 2024-05-07 | 14.37 | 14.99 | 14.34 | 14.92 | +3.9% | 36,629 | 54,025,348 |
| 2024-05-06 | 14.25 | 14.55 | 14 | 14.36 | +1.06% | 38,656 | 55,165,318 |
| 2024-04-30 | 14.07 | 14.33 | 13.88 | 14.21 | +2.67% | 42,686 | 60,386,813 |
| 2024-04-29 | 13.56 | 13.95 | 13.56 | 13.84 | +1.47% | 26,797 | 36,959,377 |
| 2024-04-26 | 13.48 | 13.79 | 13.48 | 13.64 | -0.15% | 34,424 | 46,856,579 |
| 2024-04-25 | 13.5 | 13.87 | 13.23 | 13.66 | +4.59% | 65,053 | 88,393,807 |
| 2024-04-24 | 12.67 | 13.09 | 12.67 | 13.06 | +3.16% | 20,548 | 26,580,718 |
| 2024-04-23 | 12.34 | 12.71 | 12.34 | 12.66 | +1.61% | 14,112 | 17,770,375 |
| 2024-04-22 | 12.49 | 12.88 | 12.16 | 12.46 | -0.24% | 25,174 | 31,611,474 |
| 2024-04-19 | 12.59 | 12.66 | 12.33 | 12.49 | -0.87% | 15,609 | 19,482,581 |
| 2024-04-18 | 12.6 | 12.97 | 12.52 | 12.6 | -0.79% | 23,615 | 30,097,779 |
| 2024-04-17 | 12 | 12.73 | 11.99 | 12.7 | +9.01% | 37,311 | 46,609,984 |
| 2024-04-16 | 12.75 | 12.75 | 11.51 | 11.65 | -8.77% | 40,460 | 47,978,182 |
| 2024-04-15 | 13.4 | 13.6 | 12.53 | 12.77 | -4.91% | 34,873 | 44,939,392 |
| 2024-04-12 | 13.4 | 13.65 | 13.4 | 13.43 | +0.15% | 16,921 | 22,895,463 |
| 2024-04-11 | 13.27 | 13.59 | 13.19 | 13.41 | +0.3% | 16,321 | 21,960,673 |
| 2024-04-10 | 13.77 | 13.77 | 13.24 | 13.37 | -2.69% | 20,182 | 27,122,814 |
| 2024-04-09 | 13.49 | 13.79 | 13.41 | 13.74 | +1.78% | 18,734 | 25,582,225 |
| 2024-04-08 | 14.1 | 14.1 | 13.45 | 13.5 | -3.78% | 29,895 | 40,906,806 |
| 2024-04-03 | 14.03 | 14.2 | 13.83 | 14.03 | -1.06% | 32,295 | 45,239,126 |
| 2024-04-02 | 13.82 | 14.35 | 13.82 | 14.18 | +3.2% | 56,576 | 79,722,770 |
| 2024-04-01 | 14.01 | 14.09 | 13.47 | 13.74 | -1.43% | 55,000 | 75,452,568 |
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：