股票概览
9.81
+0.2%
+0.02
9.79
开盘价
9.95
最高价
9.75
最低价
5,998
成交量
数据更新至: 2024-06-28
技术指标
9.76
MA5 (5日均线)
9.97
MA10 (10日均线)
10.18
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 | 9.79 | 9.95 | 9.75 | 9.81 | +0.2% | 5,998 | 5,906,568 |
| 2024-06-27 | 9.9 | 9.98 | 9.76 | 9.79 | -1.11% | 4,624 | 4,549,677 |
| 2024-06-26 | 9.69 | 9.94 | 9.6 | 9.9 | +2.38% | 5,932 | 5,815,815 |
| 2024-06-25 | 9.61 | 9.78 | 9.6 | 9.67 | +0.62% | 5,626 | 5,442,762 |
| 2024-06-24 | 10.01 | 10.07 | 9.59 | 9.61 | -4.09% | 13,051 | 12,747,870 |
| 2024-06-21 | 10.25 | 10.33 | 10.01 | 10.02 | -2.72% | 10,720 | 10,879,643 |
| 2024-06-20 | 10.17 | 10.38 | 10.11 | 10.3 | +1.08% | 12,026 | 12,351,259 |
| 2024-06-19 | 10.25 | 10.31 | 10.18 | 10.19 | -0.29% | 4,819 | 4,928,303 |
| 2024-06-18 | 10.24 | 10.29 | 10.12 | 10.22 | +0.49% | 6,258 | 6,383,406 |
| 2024-06-17 | 10.29 | 10.29 | 10.17 | 10.17 | -0.88% | 4,744 | 4,840,789 |
| 2024-06-14 | 10.18 | 10.31 | 10.18 | 10.26 | +0.2% | 4,838 | 4,949,742 |
| 2024-06-13 | 10.23 | 10.3 | 10.06 | 10.24 | +0.69% | 7,987 | 8,134,022 |
| 2024-06-12 | 10.06 | 10.25 | 10.04 | 10.17 | +1.09% | 8,905 | 9,058,569 |
| 2024-06-11 | 10.11 | 10.15 | 9.88 | 10.06 | -0.1% | 7,868 | 7,876,504 |
| 2024-06-07 | 9.99 | 10.21 | 9.95 | 10.07 | +1.41% | 10,748 | 10,831,398 |
| 2024-06-06 | 10.35 | 10.42 | 9.84 | 9.93 | -3.59% | 20,010 | 19,994,269 |
| 2024-06-05 | 10.7 | 10.71 | 10.25 | 10.3 | -3.83% | 14,286 | 14,917,041 |
| 2024-06-04 | 10.93 | 10.93 | 10.6 | 10.71 | -2.01% | 8,369 | 8,947,211 |
| 2024-06-03 | 11.3 | 11.31 | 10.83 | 10.93 | -3.36% | 10,969 | 12,089,769 |
| 2024-05-31 | 11.29 | 11.39 | 11.29 | 11.31 | -0.18% | 4,555 | 5,160,916 |
| 2024-05-30 | 11.33 | 11.46 | 11.28 | 11.33 | -0.53% | 4,985 | 5,655,357 |
| 2024-05-29 | 11.33 | 11.49 | 11.3 | 11.39 | +0.53% | 5,272 | 6,013,395 |
| 2024-05-28 | 11.55 | 11.6 | 11.31 | 11.33 | -1.9% | 5,695 | 6,498,954 |
| 2024-05-27 | 11.56 | 11.63 | 11.38 | 11.55 | +1.32% | 7,818 | 8,963,252 |
| 2024-05-24 | 11.43 | 11.6 | 11.36 | 11.4 | -0.26% | 4,182 | 4,798,570 |
| 2024-05-23 | 11.75 | 11.75 | 11.41 | 11.43 | -2.64% | 8,729 | 10,050,053 |
| 2024-05-22 | 11.77 | 11.88 | 11.72 | 11.74 | -0.09% | 4,976 | 5,858,271 |
| 2024-05-21 | 12.16 | 12.16 | 11.72 | 11.75 | -3.05% | 10,140 | 12,013,876 |
| 2024-05-20 | 11.9 | 12.13 | 11.9 | 12.12 | +1.85% | 10,068 | 12,140,092 |
| 2024-05-17 | 11.76 | 11.9 | 11.68 | 11.9 | +1.62% | 5,643 | 6,664,355 |
| 2024-05-16 | 11.73 | 11.9 | 11.66 | 11.71 | +0.34% | 6,340 | 7,480,350 |
| 2024-05-15 | 11.79 | 11.82 | 11.55 | 11.67 | -1.02% | 5,405 | 6,346,613 |
| 2024-05-14 | 11.92 | 11.92 | 11.72 | 11.79 | -0.17% | 6,179 | 7,296,196 |
| 2024-05-13 | 11.74 | 11.92 | 11.64 | 11.81 | +0.25% | 8,541 | 10,074,210 |
| 2024-05-10 | 11.79 | 11.81 | 11.69 | 11.78 | -0.08% | 7,724 | 9,083,463 |
| 2024-05-09 | 11.61 | 11.84 | 11.52 | 11.79 | +1.46% | 9,737 | 11,463,584 |
| 2024-05-08 | 11.66 | 11.7 | 11.53 | 11.62 | -0.17% | 10,846 | 12,611,211 |
| 2024-05-07 | 11.6 | 11.71 | 11.55 | 11.64 | -0.09% | 8,651 | 10,049,555 |
| 2024-05-06 | 11.43 | 11.66 | 11.38 | 11.65 | +3.28% | 15,247 | 17,613,694 |
| 2024-04-30 | 11.62 | 11.62 | 11.26 | 11.28 | -2.76% | 12,180 | 13,835,310 |
| 2024-04-29 | 11.12 | 11.72 | 10.79 | 11.6 | +5.36% | 21,226 | 23,982,729 |
| 2024-04-26 | 10.67 | 11.05 | 10.61 | 11.01 | +3.28% | 11,275 | 12,289,924 |
| 2024-04-25 | 10.55 | 10.79 | 10.43 | 10.66 | +1.14% | 6,850 | 7,315,218 |
| 2024-04-24 | 10.39 | 10.55 | 10.34 | 10.54 | +1.44% | 6,704 | 7,025,728 |
| 2024-04-23 | 10.36 | 10.5 | 10.27 | 10.39 | +0.97% | 7,607 | 7,900,701 |
| 2024-04-22 | 10.32 | 10.52 | 10.13 | 10.29 | -0.29% | 5,776 | 5,956,406 |
| 2024-04-19 | 10.35 | 10.52 | 10.29 | 10.32 | -1.05% | 6,690 | 6,939,697 |
| 2024-04-18 | 10.54 | 10.7 | 10.41 | 10.43 | -1.97% | 8,909 | 9,378,346 |
| 2024-04-17 | 10.16 | 10.84 | 10.16 | 10.64 | +6.93% | 10,943 | 11,485,482 |
| 2024-04-16 | 10.76 | 10.76 | 9.92 | 9.95 | -7.53% | 14,308 | 14,520,366 |
| 2024-04-15 | 11.28 | 11.5 | 10.71 | 10.76 | -4.61% | 11,507 | 12,593,381 |
| 2024-04-12 | 11.48 | 11.54 | 11.21 | 11.28 | -1.66% | 4,937 | 5,613,293 |
| 2024-04-11 | 11.24 | 11.65 | 11.17 | 11.47 | +1.87% | 8,684 | 10,008,332 |
| 2024-04-10 | 11.64 | 11.67 | 11.23 | 11.26 | -3.6% | 7,613 | 8,677,041 |
| 2024-04-09 | 11.46 | 11.68 | 11.41 | 11.68 | +1.74% | 4,839 | 5,597,838 |
| 2024-04-08 | 11.75 | 11.79 | 11.48 | 11.48 | -2.71% | 7,992 | 9,271,242 |
| 2024-04-03 | 11.81 | 11.85 | 11.65 | 11.8 | +0.25% | 9,052 | 10,622,055 |
| 2024-04-02 | 11.65 | 11.83 | 11.59 | 11.77 | +1.03% | 8,341 | 9,795,188 |
| 2024-04-01 | 11.51 | 11.7 | 11.45 | 11.65 | +1.13% | 7,716 | 8,951,295 |
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：