股票概览
9.75
-1.02%
-0.1
9.81
开盘价
9.92
最高价
9.71
最低价
11,852
成交量
数据更新至: 2024-06-28
技术指标
9.79
MA5 (5日均线)
9.96
MA10 (10日均线)
10.26
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 | 9.81 | 9.92 | 9.71 | 9.75 | -1.02% | 11,852 | 11,643,210 |
| 2024-06-27 | 10.02 | 10.03 | 9.82 | 9.85 | -1.7% | 12,865 | 12,760,459 |
| 2024-06-26 | 9.67 | 10.04 | 9.61 | 10.02 | +3.62% | 13,415 | 13,203,956 |
| 2024-06-25 | 9.68 | 9.85 | 9.6 | 9.67 | +0.21% | 9,302 | 8,995,720 |
| 2024-06-24 | 9.99 | 10.11 | 9.6 | 9.65 | -4.08% | 19,295 | 18,862,558 |
| 2024-06-21 | 9.93 | 10.11 | 9.82 | 10.06 | +1.21% | 11,163 | 11,198,670 |
| 2024-06-20 | 10.15 | 10.23 | 9.9 | 9.94 | -2.07% | 15,737 | 15,779,742 |
| 2024-06-19 | 10.32 | 10.34 | 10.13 | 10.15 | -1.36% | 11,400 | 11,618,237 |
| 2024-06-18 | 10.25 | 10.37 | 10.21 | 10.29 | +0.29% | 10,914 | 11,233,440 |
| 2024-06-17 | 10.3 | 10.38 | 10.2 | 10.26 | -0.48% | 9,648 | 9,916,583 |
| 2024-06-14 | 10.4 | 10.4 | 10.18 | 10.31 | -0.67% | 12,178 | 12,517,636 |
| 2024-06-13 | 10.61 | 10.61 | 10.32 | 10.38 | -1.89% | 14,304 | 14,877,497 |
| 2024-06-12 | 10.37 | 10.62 | 10.35 | 10.58 | +1.93% | 17,701 | 18,630,206 |
| 2024-06-11 | 10.33 | 10.43 | 10.12 | 10.38 | +0.48% | 13,889 | 14,296,991 |
| 2024-06-07 | 10.23 | 10.37 | 10.11 | 10.33 | +1.97% | 19,266 | 19,784,656 |
| 2024-06-06 | 10.56 | 10.64 | 10 | 10.13 | -3.98% | 31,058 | 31,793,088 |
| 2024-06-05 | 10.91 | 10.91 | 10.55 | 10.55 | -2.76% | 18,456 | 19,731,395 |
| 2024-06-04 | 10.86 | 10.9 | 10.63 | 10.85 | +0.09% | 15,263 | 16,441,493 |
| 2024-06-03 | 11.15 | 11.15 | 10.77 | 10.84 | -2.69% | 18,871 | 20,598,084 |
| 2024-05-31 | 11.01 | 11.17 | 11.01 | 11.14 | +0.54% | 10,344 | 11,493,274 |
| 2024-05-30 | 11.1 | 11.2 | 11.01 | 11.08 | -0.36% | 11,553 | 12,794,415 |
| 2024-05-29 | 11.1 | 11.23 | 11.06 | 11.12 | -0.36% | 12,540 | 13,975,633 |
| 2024-05-28 | 11.32 | 11.33 | 11.14 | 11.16 | -1.06% | 11,450 | 12,830,395 |
| 2024-05-27 | 11.31 | 11.39 | 11.09 | 11.28 | -0.27% | 14,336 | 16,070,339 |
| 2024-05-24 | 11.36 | 11.45 | 11.3 | 11.31 | +0.09% | 12,378 | 14,078,077 |
| 2024-05-23 | 11.55 | 11.59 | 11.26 | 11.3 | -2.5% | 16,793 | 19,108,085 |
| 2024-05-22 | 11.55 | 11.68 | 11.53 | 11.59 | -0.09% | 16,265 | 18,858,618 |
| 2024-05-21 | 11.84 | 11.86 | 11.54 | 11.6 | -1.86% | 21,805 | 25,375,280 |
| 2024-05-20 | 11.78 | 12 | 11.73 | 11.82 | -0.08% | 18,070 | 21,435,528 |
| 2024-05-17 | 11.8 | 11.94 | 11.7 | 11.83 | +0.25% | 16,881 | 19,899,130 |
| 2024-05-16 | 11.85 | 12 | 11.76 | 11.8 | -1.09% | 18,198 | 21,590,208 |
| 2024-05-15 | 12.03 | 12.1 | 11.9 | 11.93 | -0.75% | 15,522 | 18,577,940 |
| 2024-05-14 | 11.85 | 12.18 | 11.83 | 12.02 | +0.92% | 21,305 | 25,643,686 |
| 2024-05-13 | 12.07 | 12.25 | 11.87 | 11.91 | -1.65% | 24,974 | 29,990,472 |
| 2024-05-10 | 12.48 | 12.48 | 12.05 | 12.11 | -2.57% | 29,639 | 36,159,477 |
| 2024-05-09 | 12.25 | 12.47 | 12.14 | 12.43 | +1.64% | 31,970 | 39,516,622 |
| 2024-05-08 | 12.2 | 12.38 | 12.1 | 12.23 | +0.41% | 33,733 | 41,242,585 |
| 2024-05-07 | 12.16 | 12.24 | 12.04 | 12.18 | +0.58% | 29,617 | 35,964,614 |
| 2024-05-06 | 11.9 | 12.11 | 11.75 | 12.11 | +3.59% | 43,258 | 51,961,415 |
| 2024-04-30 | 11.56 | 11.74 | 11.51 | 11.69 | +1.12% | 30,638 | 35,701,954 |
| 2024-04-29 | 11.16 | 11.56 | 11.16 | 11.56 | +2.76% | 37,983 | 43,494,556 |
| 2024-04-26 | 11.11 | 11.3 | 11.02 | 11.25 | +1.26% | 29,190 | 32,641,504 |
| 2024-04-25 | 11.13 | 11.38 | 11.08 | 11.11 | +0.09% | 31,202 | 35,023,952 |
| 2024-04-24 | 11.12 | 11.16 | 11 | 11.1 | -0.18% | 18,561 | 20,552,644 |
| 2024-04-23 | 10.96 | 11.17 | 10.9 | 11.12 | +1.46% | 28,275 | 31,242,297 |
| 2024-04-22 | 10.7 | 11.09 | 10.63 | 10.96 | +0.55% | 31,979 | 34,895,071 |
| 2024-04-19 | 10.99 | 11.19 | 10.87 | 10.9 | -3.8% | 52,026 | 57,141,444 |
| 2024-04-18 | 10.91 | 11.64 | 10.52 | 11.33 | +2.07% | 78,631 | 87,394,890 |
| 2024-04-17 | 10.68 | 11.53 | 10.68 | 11.1 | +4.52% | 67,404 | 74,629,857 |
| 2024-04-16 | 11.24 | 11.3 | 10.53 | 10.62 | -5.68% | 33,408 | 35,990,498 |
| 2024-04-15 | 11.68 | 11.83 | 11.12 | 11.26 | -3.6% | 25,384 | 28,937,893 |
| 2024-04-12 | 11.93 | 12.06 | 11.66 | 11.68 | -1.68% | 23,474 | 27,661,406 |
| 2024-04-11 | 11.94 | 12.17 | 11.85 | 11.88 | -1.25% | 22,748 | 27,233,246 |
| 2024-04-10 | 12.38 | 12.41 | 11.95 | 12.03 | -2.83% | 18,705 | 22,740,429 |
| 2024-04-09 | 12.06 | 12.38 | 11.88 | 12.38 | +2.65% | 26,287 | 31,972,621 |
| 2024-04-08 | 12.52 | 12.55 | 12.05 | 12.06 | -4.06% | 27,002 | 32,955,083 |
| 2024-04-03 | 12.47 | 12.63 | 12.2 | 12.57 | +0.8% | 24,695 | 30,658,655 |
| 2024-04-02 | 12.65 | 12.69 | 12.36 | 12.47 | -1.11% | 18,589 | 23,178,248 |
| 2024-04-01 | 12.36 | 12.64 | 12.33 | 12.61 | +2.52% | 26,075 | 32,656,704 |
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：