股票概览
9.13
-1.72%
-0.16
9.2
开盘价
9.32
最高价
9.1
最低价
23,920
成交量
数据更新至: 2024-06-28
技术指标
9.22
MA5 (5日均线)
9.40
MA10 (10日均线)
9.81
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 | 9.2 | 9.32 | 9.1 | 9.13 | -1.72% | 23,920 | 22,085,063 |
| 2024-06-27 | 9.47 | 9.57 | 9.27 | 9.29 | -2% | 19,600 | 18,400,925 |
| 2024-06-26 | 9.16 | 9.49 | 9.12 | 9.48 | +3.49% | 18,036 | 16,780,188 |
| 2024-06-25 | 9.08 | 9.24 | 9.02 | 9.16 | +1.33% | 22,829 | 20,933,612 |
| 2024-06-24 | 9.41 | 9.41 | 8.96 | 9.04 | -3.93% | 27,341 | 24,902,324 |
| 2024-06-21 | 9.36 | 9.49 | 9.32 | 9.41 | +0.32% | 14,736 | 13,885,969 |
| 2024-06-20 | 9.71 | 9.72 | 9.35 | 9.38 | -3.4% | 27,272 | 25,864,961 |
| 2024-06-19 | 9.71 | 9.78 | 9.64 | 9.71 | +0.21% | 17,427 | 16,917,834 |
| 2024-06-18 | 9.71 | 9.8 | 9.61 | 9.69 | -0.1% | 22,066 | 21,399,200 |
| 2024-06-17 | 9.82 | 9.85 | 9.64 | 9.7 | -2.02% | 20,432 | 19,894,911 |
| 2024-06-14 | 9.84 | 9.93 | 9.75 | 9.9 | +0.61% | 20,874 | 20,560,273 |
| 2024-06-13 | 10.11 | 10.12 | 9.81 | 9.84 | -2.86% | 24,918 | 24,691,450 |
| 2024-06-12 | 9.98 | 10.15 | 9.97 | 10.13 | +1.5% | 19,766 | 19,954,824 |
| 2024-06-11 | 10.13 | 10.16 | 9.88 | 9.98 | -1.38% | 20,751 | 20,661,408 |
| 2024-06-07 | 9.98 | 10.2 | 9.91 | 10.12 | +2.22% | 27,721 | 27,949,920 |
| 2024-06-06 | 10.27 | 10.41 | 9.8 | 9.9 | -3.6% | 38,870 | 38,948,404 |
| 2024-06-05 | 10.6 | 10.6 | 10.26 | 10.27 | -2.38% | 24,784 | 25,833,401 |
| 2024-06-04 | 10.6 | 10.6 | 10.44 | 10.52 | -1.03% | 21,665 | 22,781,066 |
| 2024-06-03 | 10.9 | 10.95 | 10.5 | 10.63 | -2.48% | 27,917 | 29,802,391 |
| 2024-05-31 | 10.86 | 10.95 | 10.78 | 10.9 | +1.11% | 20,116 | 21,866,734 |
| 2024-05-30 | 10.77 | 10.9 | 10.68 | 10.78 | -0.83% | 19,179 | 20,693,397 |
| 2024-05-29 | 10.76 | 11.06 | 10.68 | 10.87 | +0.74% | 21,120 | 22,995,408 |
| 2024-05-28 | 11.05 | 11.1 | 10.78 | 10.79 | -2.44% | 25,672 | 28,020,805 |
| 2024-05-27 | 10.94 | 11.08 | 10.76 | 11.06 | +0.27% | 30,322 | 33,025,280 |
| 2024-05-24 | 10.9 | 11.33 | 10.9 | 11.03 | +0.18% | 37,445 | 41,695,443 |
| 2024-05-23 | 11.2 | 11.24 | 10.9 | 11.01 | -2.48% | 39,156 | 43,192,533 |
| 2024-05-22 | 11.52 | 11.57 | 11.25 | 11.29 | -2% | 39,827 | 45,247,076 |
| 2024-05-21 | 11.88 | 11.88 | 11.41 | 11.52 | -2.29% | 45,573 | 52,550,055 |
| 2024-05-20 | 11.52 | 11.81 | 11.49 | 11.79 | +1.73% | 51,254 | 60,140,909 |
| 2024-05-17 | 11.6 | 11.77 | 11.42 | 11.59 | +0.61% | 33,748 | 39,080,178 |
| 2024-05-16 | 11.35 | 11.65 | 11.35 | 11.52 | +1.05% | 31,259 | 36,019,541 |
| 2024-05-15 | 11.7 | 11.7 | 11.38 | 11.4 | -2.15% | 28,920 | 33,235,903 |
| 2024-05-14 | 11.46 | 11.72 | 11.41 | 11.65 | +1.66% | 36,743 | 42,617,055 |
| 2024-05-13 | 11.9 | 11.9 | 11.4 | 11.46 | -4.26% | 70,304 | 81,293,230 |
| 2024-05-10 | 11.82 | 12.19 | 11.82 | 11.97 | +1.27% | 74,081 | 89,065,710 |
| 2024-05-09 | 11.74 | 11.98 | 11.68 | 11.82 | +0.34% | 51,703 | 61,288,265 |
| 2024-05-08 | 11.82 | 12.16 | 11.76 | 11.78 | -1.42% | 74,281 | 88,565,799 |
| 2024-05-07 | 11.86 | 12.06 | 11.73 | 11.95 | -0.25% | 55,784 | 66,344,353 |
| 2024-05-06 | 11.45 | 12 | 11.37 | 11.98 | +5.92% | 91,678 | 107,970,486 |
| 2024-04-30 | 11.51 | 11.59 | 11.17 | 11.31 | -0.35% | 57,277 | 64,962,836 |
| 2024-04-29 | 10.93 | 11.36 | 10.87 | 11.35 | +4.22% | 73,154 | 81,836,560 |
| 2024-04-26 | 10.71 | 10.9 | 10.6 | 10.89 | +1.21% | 53,304 | 57,501,886 |
| 2024-04-25 | 10.75 | 10.89 | 10.63 | 10.76 | -0.65% | 41,924 | 45,269,120 |
| 2024-04-24 | 10.78 | 10.88 | 10.49 | 10.83 | +0.56% | 56,805 | 60,761,773 |
| 2024-04-23 | 10.79 | 11.04 | 10.72 | 10.77 | 0% | 48,761 | 53,142,678 |
| 2024-04-22 | 10.7 | 11 | 10.5 | 10.77 | -0.83% | 54,838 | 59,030,682 |
| 2024-04-19 | 11.17 | 11.17 | 10.7 | 10.86 | -2.95% | 78,068 | 85,140,881 |
| 2024-04-18 | 11.01 | 11.6 | 10.8 | 11.19 | +0.54% | 115,771 | 130,265,502 |
| 2024-04-17 | 10.17 | 11.45 | 10.17 | 11.13 | +0.54% | 132,433 | 146,264,212 |
| 2024-04-16 | 12.03 | 12.09 | 11.07 | 11.07 | -10% | 60,407 | 68,524,447 |
| 2024-04-15 | 12.82 | 13.09 | 12.05 | 12.3 | -6.75% | 175,859 | 220,776,853 |
| 2024-04-12 | 12.82 | 13.5 | 12.11 | 13.19 | +4.43% | 256,290 | 329,238,421 |
| 2024-04-11 | 12.5 | 12.75 | 12.11 | 12.63 | +1.28% | 154,295 | 191,869,501 |
| 2024-04-10 | 12.59 | 13.25 | 12.29 | 12.47 | -3.63% | 189,450 | 242,171,017 |
| 2024-04-09 | 12.52 | 13.31 | 12.52 | 12.94 | -5.34% | 236,857 | 305,790,746 |
| 2024-04-08 | 12.52 | 13.67 | 12.45 | 13.67 | +9.98% | 338,196 | 444,473,749 |
| 2024-04-03 | 11.41 | 12.43 | 11.17 | 12.43 | +10% | 110,981 | 132,420,377 |
| 2024-04-02 | 11.28 | 11.43 | 11.11 | 11.3 | +0.18% | 35,463 | 39,892,641 |
| 2024-04-01 | 11.08 | 11.3 | 10.93 | 11.28 | +2.55% | 47,457 | 53,092,942 |
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：