股票概览
9.82
-0.61%
-0.06
9.95
开盘价
9.97
最高价
9.8
最低价
22,168
成交量
数据更新至: 2024-06-28
技术指标
9.87
MA5 (5日均线)
10.11
MA10 (10日均线)
10.55
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 | 9.95 | 9.97 | 9.8 | 9.82 | -0.61% | 22,168 | 21,900,466 |
| 2024-06-27 | 10.04 | 10.1 | 9.88 | 9.88 | -2.08% | 17,712 | 17,655,468 |
| 2024-06-26 | 9.8 | 10.11 | 9.73 | 10.09 | +3.17% | 18,321 | 18,224,020 |
| 2024-06-25 | 9.83 | 9.94 | 9.73 | 9.78 | +0.2% | 19,653 | 19,325,683 |
| 2024-06-24 | 10.04 | 10.04 | 9.7 | 9.76 | -3.37% | 24,799 | 24,373,868 |
| 2024-06-21 | 10.07 | 10.18 | 10.01 | 10.1 | +0.1% | 16,010 | 16,168,289 |
| 2024-06-20 | 10.41 | 10.46 | 10.08 | 10.09 | -3.07% | 28,415 | 29,032,009 |
| 2024-06-19 | 10.6 | 10.62 | 10.4 | 10.41 | -1.89% | 20,468 | 21,434,873 |
| 2024-06-18 | 10.62 | 10.69 | 10.52 | 10.61 | +0.09% | 15,899 | 16,847,300 |
| 2024-06-17 | 10.7 | 10.7 | 10.53 | 10.6 | -0.84% | 13,055 | 13,839,072 |
| 2024-06-14 | 10.7 | 10.76 | 10.54 | 10.69 | +0.38% | 16,443 | 17,531,132 |
| 2024-06-13 | 10.85 | 10.92 | 10.62 | 10.65 | -2.29% | 19,482 | 20,893,510 |
| 2024-06-12 | 10.79 | 10.91 | 10.77 | 10.9 | +0.46% | 14,621 | 15,892,463 |
| 2024-06-11 | 10.76 | 10.88 | 10.58 | 10.85 | +0.65% | 15,526 | 16,687,351 |
| 2024-06-07 | 10.6 | 10.85 | 10.6 | 10.78 | +2.28% | 18,908 | 20,269,094 |
| 2024-06-06 | 10.96 | 11.02 | 10.45 | 10.54 | -3.66% | 35,524 | 37,843,691 |
| 2024-06-05 | 11.25 | 11.29 | 10.93 | 10.94 | -2.32% | 20,555 | 22,762,270 |
| 2024-06-04 | 11.35 | 11.35 | 11.16 | 11.2 | -0.27% | 16,471 | 18,497,784 |
| 2024-06-03 | 11.54 | 11.64 | 11.19 | 11.23 | -7.5% | 31,470 | 35,508,735 |
| 2024-05-31 | 11.92 | 12.15 | 11.88 | 12.14 | +2.19% | 33,604 | 40,461,933 |
| 2024-05-30 | 12.06 | 12.06 | 11.86 | 11.88 | -1% | 16,708 | 19,921,453 |
| 2024-05-29 | 11.9 | 12.07 | 11.86 | 12 | 0% | 14,363 | 17,213,940 |
| 2024-05-28 | 12.08 | 12.12 | 11.97 | 12 | -0.74% | 15,581 | 18,747,735 |
| 2024-05-27 | 12 | 12.1 | 11.77 | 12.09 | +0.92% | 22,364 | 26,600,647 |
| 2024-05-24 | 11.9 | 12.13 | 11.87 | 11.98 | -0.17% | 20,953 | 25,200,236 |
| 2024-05-23 | 12.38 | 12.47 | 11.95 | 12 | -3.77% | 41,167 | 49,841,929 |
| 2024-05-22 | 12.49 | 12.54 | 12.33 | 12.47 | -0.32% | 30,927 | 38,385,631 |
| 2024-05-21 | 12.85 | 12.85 | 12.45 | 12.51 | -1.73% | 31,417 | 39,398,557 |
| 2024-05-20 | 12.62 | 12.92 | 12.58 | 12.73 | +0.87% | 52,972 | 67,663,170 |
| 2024-05-17 | 12.5 | 12.83 | 12.44 | 12.62 | +0.96% | 41,350 | 52,204,507 |
| 2024-05-16 | 12.4 | 12.62 | 12.38 | 12.5 | +0.56% | 23,853 | 29,883,737 |
| 2024-05-15 | 12.71 | 12.79 | 12.41 | 12.43 | -2.05% | 25,894 | 32,456,480 |
| 2024-05-14 | 12.26 | 12.71 | 12.26 | 12.69 | +3.76% | 50,850 | 63,718,667 |
| 2024-05-13 | 12.44 | 12.44 | 12.17 | 12.23 | -2.55% | 39,353 | 48,255,529 |
| 2024-05-10 | 12.75 | 12.83 | 12.5 | 12.55 | -1.57% | 38,027 | 47,925,761 |
| 2024-05-09 | 12.72 | 12.84 | 12.68 | 12.75 | +0.31% | 36,630 | 46,765,583 |
| 2024-05-08 | 12.9 | 13.03 | 12.67 | 12.71 | -2.31% | 45,081 | 57,767,255 |
| 2024-05-07 | 13.12 | 13.19 | 12.88 | 13.01 | -0.31% | 56,209 | 72,977,295 |
| 2024-05-06 | 12.68 | 13.07 | 12.57 | 13.05 | +5.07% | 79,735 | 102,756,480 |
| 2024-04-30 | 12.49 | 12.64 | 12.33 | 12.42 | -0.32% | 43,329 | 54,007,925 |
| 2024-04-29 | 12.22 | 12.51 | 12.15 | 12.46 | +1.96% | 60,668 | 75,294,376 |
| 2024-04-26 | 12.07 | 12.24 | 12.07 | 12.22 | +0.74% | 38,336 | 46,692,455 |
| 2024-04-25 | 12.13 | 12.35 | 12.1 | 12.13 | -1.22% | 36,487 | 44,459,805 |
| 2024-04-24 | 12.49 | 12.6 | 12.17 | 12.28 | -1.68% | 47,959 | 58,922,052 |
| 2024-04-23 | 12.51 | 12.66 | 12.4 | 12.49 | -1.34% | 35,046 | 43,914,858 |
| 2024-04-22 | 12.45 | 13.15 | 12.45 | 12.66 | +2.18% | 51,008 | 65,218,414 |
| 2024-04-19 | 12.2 | 12.46 | 12.12 | 12.39 | +0.08% | 31,604 | 38,892,206 |
| 2024-04-18 | 12.27 | 12.68 | 12.1 | 12.38 | +0.9% | 47,813 | 59,691,863 |
| 2024-04-17 | 11.8 | 12.29 | 11.8 | 12.27 | +5.41% | 56,251 | 68,418,306 |
| 2024-04-16 | 12.34 | 12.44 | 11.53 | 11.64 | -6.81% | 58,237 | 69,265,100 |
| 2024-04-15 | 13.1 | 13.13 | 12.12 | 12.49 | -4.73% | 68,051 | 85,373,487 |
| 2024-04-12 | 13.44 | 13.5 | 13.01 | 13.11 | -3.39% | 74,638 | 98,369,937 |
| 2024-04-11 | 13.91 | 13.91 | 13.2 | 13.57 | -3.55% | 95,361 | 129,292,137 |
| 2024-04-10 | 13.65 | 14.38 | 13.45 | 14.07 | +3.15% | 143,294 | 200,484,400 |
| 2024-04-09 | 13.51 | 13.99 | 13.45 | 13.64 | -1.09% | 97,304 | 133,316,852 |
| 2024-04-08 | 13.01 | 13.8 | 12.54 | 13.79 | +6% | 107,392 | 141,800,162 |
| 2024-04-03 | 12.9 | 13.06 | 12.75 | 13.01 | +0.7% | 47,114 | 60,960,903 |
| 2024-04-02 | 13.44 | 13.44 | 12.84 | 12.92 | -4.15% | 84,099 | 109,844,264 |
| 2024-04-01 | 13.34 | 13.75 | 13.22 | 13.48 | +0.37% | 92,175 | 123,812,466 |
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：