股票概览
9.52
+0.21%
+0.02
9.4
开盘价
9.73
最高价
9.36
最低价
22,756
成交量
数据更新至: 2024-06-28
技术指标
9.44
MA5 (5日均线)
9.69
MA10 (10日均线)
9.26
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 | 9.4 | 9.73 | 9.36 | 9.52 | +0.21% | 22,756 | 21,804,489 |
| 2024-06-27 | 9.77 | 9.89 | 9.47 | 9.5 | -2.76% | 23,878 | 23,097,919 |
| 2024-06-26 | 9.13 | 9.79 | 9 | 9.77 | +7.01% | 36,094 | 34,082,444 |
| 2024-06-25 | 9.2 | 9.52 | 9.05 | 9.13 | -1.51% | 26,076 | 24,052,154 |
| 2024-06-24 | 9.87 | 9.87 | 9.23 | 9.27 | -5.41% | 33,488 | 31,693,831 |
| 2024-06-21 | 10.5 | 10.5 | 9.7 | 9.8 | -4.11% | 60,136 | 59,558,985 |
| 2024-06-20 | 10.05 | 11 | 9.98 | 10.22 | +1.89% | 87,046 | 90,742,110 |
| 2024-06-19 | 10.04 | 10.11 | 9.84 | 10.03 | -0.59% | 48,225 | 48,170,757 |
| 2024-06-18 | 9.43 | 10.29 | 9.38 | 10.09 | +5.88% | 68,536 | 67,788,661 |
| 2024-06-17 | 9.78 | 9.9 | 9.28 | 9.53 | +0.63% | 47,875 | 45,890,922 |
| 2024-06-14 | 9.3 | 9.76 | 9.03 | 9.47 | +1.5% | 44,097 | 41,169,597 |
| 2024-06-13 | 9.1 | 9.49 | 8.8 | 9.33 | +3.32% | 36,962 | 33,907,072 |
| 2024-06-12 | 8.45 | 9.15 | 8.42 | 9.03 | +6.74% | 29,154 | 25,839,533 |
| 2024-06-11 | 8.28 | 8.52 | 8.03 | 8.46 | +2.05% | 18,906 | 15,720,967 |
| 2024-06-07 | 7.9 | 8.38 | 7.81 | 8.29 | +6.56% | 26,784 | 21,940,542 |
| 2024-06-06 | 8.43 | 8.52 | 7.59 | 7.78 | -8.15% | 40,950 | 32,463,598 |
| 2024-06-05 | 8.74 | 8.74 | 8.41 | 8.47 | -2.76% | 19,016 | 16,226,013 |
| 2024-06-04 | 9.23 | 9.28 | 8.55 | 8.71 | -6.55% | 32,375 | 28,290,240 |
| 2024-06-03 | 9.36 | 9.65 | 9.13 | 9.32 | -2% | 19,955 | 18,717,726 |
| 2024-05-31 | 9.44 | 9.64 | 9.28 | 9.51 | +1.39% | 16,734 | 15,882,695 |
| 2024-05-30 | 9.34 | 9.5 | 9.15 | 9.38 | +1.08% | 14,263 | 13,357,527 |
| 2024-05-29 | 9.37 | 9.56 | 9.26 | 9.28 | -0.85% | 15,546 | 14,616,708 |
| 2024-05-28 | 9.82 | 9.82 | 9.35 | 9.36 | -3.11% | 14,398 | 13,639,990 |
| 2024-05-27 | 9.86 | 9.97 | 9.24 | 9.66 | +0.1% | 25,612 | 24,413,028 |
| 2024-05-24 | 10.09 | 10.09 | 9.61 | 9.65 | -3.4% | 22,577 | 22,071,919 |
| 2024-05-23 | 10.08 | 10.45 | 9.96 | 9.99 | -0.5% | 20,851 | 21,070,498 |
| 2024-05-22 | 10.07 | 10.3 | 9.99 | 10.04 | -1.28% | 17,600 | 17,763,111 |
| 2024-05-21 | 9.99 | 10.54 | 9.95 | 10.17 | +0.79% | 32,235 | 32,952,599 |
| 2024-05-20 | 10.25 | 10.38 | 9.9 | 10.09 | -0.79% | 31,605 | 31,906,094 |
| 2024-05-17 | 9.41 | 10.25 | 9.38 | 10.17 | +8.54% | 54,380 | 53,842,018 |
| 2024-05-16 | 9.06 | 9.48 | 9.06 | 9.37 | +3.65% | 25,086 | 23,494,599 |
| 2024-05-15 | 9.1 | 9.25 | 9.01 | 9.04 | -1.09% | 14,274 | 13,042,390 |
| 2024-05-14 | 8.96 | 9.23 | 8.92 | 9.14 | +1.9% | 22,619 | 20,641,210 |
| 2024-05-13 | 9.55 | 9.59 | 8.9 | 8.97 | -6.56% | 36,070 | 33,034,833 |
| 2024-05-10 | 9.6 | 9.82 | 9.55 | 9.6 | -0.31% | 25,849 | 25,049,187 |
| 2024-05-09 | 9.5 | 9.75 | 9.46 | 9.63 | +1.48% | 26,937 | 25,921,008 |
| 2024-05-08 | 9.65 | 9.8 | 9.45 | 9.49 | -1.66% | 24,331 | 23,294,774 |
| 2024-05-07 | 9.49 | 9.86 | 9.36 | 9.65 | +1.79% | 47,407 | 45,384,135 |
| 2024-05-06 | 9.63 | 9.85 | 9.15 | 9.48 | -1.35% | 52,522 | 49,778,886 |
| 2024-04-30 | 9.26 | 10.12 | 9.25 | 9.61 | +2.78% | 70,951 | 68,573,117 |
| 2024-04-29 | 8.39 | 9.67 | 8.29 | 9.35 | +15.43% | 77,141 | 70,103,801 |
| 2024-04-26 | 7.99 | 8.24 | 7.7 | 8.1 | +1.89% | 25,965 | 20,860,899 |
| 2024-04-25 | 7.88 | 8.07 | 7.74 | 7.95 | +0.63% | 17,538 | 13,936,173 |
| 2024-04-24 | 7.49 | 7.96 | 7.33 | 7.9 | +5.61% | 35,310 | 27,449,674 |
| 2024-04-23 | 6.88 | 7.64 | 6.88 | 7.48 | +7.94% | 35,519 | 26,301,162 |
| 2024-04-22 | 6.93 | 6.95 | 6.52 | 6.93 | -0.57% | 21,770 | 14,799,042 |
| 2024-04-19 | 7.09 | 7.14 | 6.92 | 6.97 | -2.11% | 17,410 | 12,183,203 |
| 2024-04-18 | 7.48 | 7.48 | 7.04 | 7.12 | -3.52% | 23,130 | 16,646,703 |
| 2024-04-17 | 6.71 | 7.44 | 6.71 | 7.38 | +10.81% | 28,542 | 20,541,222 |
| 2024-04-16 | 7.37 | 7.37 | 6.6 | 6.66 | -9.88% | 33,354 | 22,608,384 |
| 2024-04-15 | 7.99 | 8.01 | 7.26 | 7.39 | -9.21% | 36,009 | 27,072,328 |
| 2024-04-12 | 8.28 | 8.39 | 8.1 | 8.14 | -0.37% | 14,464 | 11,891,343 |
| 2024-04-11 | 8.01 | 8.44 | 7.99 | 8.17 | -0.49% | 14,981 | 12,370,658 |
| 2024-04-10 | 8.52 | 8.61 | 8.12 | 8.21 | -3.98% | 22,159 | 18,394,011 |
| 2024-04-09 | 8.42 | 8.65 | 8.33 | 8.55 | +1.18% | 19,964 | 16,935,882 |
| 2024-04-08 | 9.05 | 9.05 | 8.36 | 8.45 | -6.73% | 28,493 | 24,695,525 |
| 2024-04-03 | 9.32 | 9.36 | 8.9 | 9.06 | -2.27% | 21,785 | 19,751,435 |
| 2024-04-02 | 9.42 | 9.45 | 9.18 | 9.27 | -1.8% | 20,109 | 18,761,770 |
| 2024-04-01 | 9.19 | 9.44 | 9.18 | 9.44 | +2.5% | 28,852 | 26,893,264 |
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：