股票概览
9.72
+0.31%
+0.03
9.88
开盘价
10.07
最高价
9.67
最低价
24,429
成交量
数据更新至: 2024-06-28
技术指标
9.91
MA5 (5日均线)
10.27
MA10 (10日均线)
10.10
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 | 9.88 | 10.07 | 9.67 | 9.72 | +0.31% | 24,429 | 24,060,846 |
| 2024-06-27 | 10.04 | 10.52 | 9.61 | 9.69 | -3.58% | 34,030 | 33,817,430 |
| 2024-06-26 | 9.59 | 10.14 | 9.16 | 10.05 | +5.9% | 49,847 | 48,343,744 |
| 2024-06-25 | 10.41 | 10.7 | 9.4 | 9.49 | -10.64% | 62,413 | 61,257,214 |
| 2024-06-24 | 10.95 | 11.38 | 10.36 | 10.62 | -5.6% | 48,563 | 52,674,787 |
| 2024-06-21 | 11.25 | 11.38 | 10.61 | 11.25 | -6.09% | 67,878 | 74,607,142 |
| 2024-06-20 | 9.99 | 11.99 | 9.98 | 11.98 | +19.92% | 77,560 | 87,857,765 |
| 2024-06-19 | 10.05 | 10.39 | 9.95 | 9.99 | -0.89% | 9,196 | 9,260,525 |
| 2024-06-18 | 9.81 | 10.14 | 9.67 | 10.08 | +2.75% | 9,613 | 9,600,635 |
| 2024-06-17 | 9.73 | 10.03 | 9.66 | 9.81 | -1.11% | 8,539 | 8,427,111 |
| 2024-06-14 | 9.95 | 10.07 | 9.73 | 9.92 | -0.5% | 10,810 | 10,659,597 |
| 2024-06-13 | 9.86 | 10.36 | 9.56 | 9.97 | +1.53% | 17,174 | 17,213,067 |
| 2024-06-12 | 9.66 | 10 | 9.64 | 9.82 | +0.61% | 7,970 | 7,877,415 |
| 2024-06-11 | 9.5 | 9.8 | 9.16 | 9.76 | +3.5% | 15,679 | 14,998,627 |
| 2024-06-07 | 9.08 | 9.65 | 9.03 | 9.43 | +5.01% | 15,373 | 14,428,434 |
| 2024-06-06 | 9.87 | 10.03 | 8.88 | 8.98 | -8.83% | 27,177 | 25,043,134 |
| 2024-06-05 | 10.95 | 10.95 | 9.79 | 9.85 | -3.05% | 15,039 | 14,910,857 |
| 2024-06-04 | 10.46 | 10.46 | 9.9 | 10.16 | -2.59% | 16,933 | 17,066,908 |
| 2024-06-03 | 10.9 | 11.14 | 10.31 | 10.43 | -4.49% | 19,907 | 21,141,815 |
| 2024-05-31 | 11.38 | 11.38 | 10.67 | 10.92 | -3.45% | 14,989 | 16,387,485 |
| 2024-05-30 | 10.9 | 11.47 | 10.81 | 11.31 | +3.76% | 13,715 | 15,443,512 |
| 2024-05-29 | 11.27 | 11.29 | 10.8 | 10.9 | -1.8% | 7,618 | 8,386,184 |
| 2024-05-28 | 11.14 | 11.49 | 10.9 | 11.1 | -0.8% | 9,269 | 10,366,393 |
| 2024-05-27 | 11.18 | 11.58 | 10.88 | 11.19 | +0.09% | 10,838 | 12,047,704 |
| 2024-05-24 | 11.55 | 11.6 | 10.94 | 11.18 | -3.95% | 13,017 | 14,776,328 |
| 2024-05-23 | 12.17 | 12.74 | 11.64 | 11.64 | -4.35% | 20,392 | 24,515,386 |
| 2024-05-22 | 11.57 | 12.45 | 11.51 | 12.17 | +5.19% | 24,378 | 29,633,283 |
| 2024-05-21 | 11.35 | 11.8 | 11.34 | 11.57 | +0.7% | 15,880 | 18,492,456 |
| 2024-05-20 | 11.14 | 11.8 | 11.14 | 11.49 | +2.86% | 18,398 | 21,250,598 |
| 2024-05-17 | 10.9 | 11.27 | 10.9 | 11.17 | +1.73% | 13,359 | 14,897,823 |
| 2024-05-16 | 10.66 | 11.17 | 10.53 | 10.98 | +3.39% | 12,390 | 13,628,171 |
| 2024-05-15 | 10.45 | 10.9 | 10.45 | 10.62 | +0.66% | 7,674 | 8,181,366 |
| 2024-05-14 | 10.43 | 10.77 | 10.43 | 10.55 | +1.25% | 8,711 | 9,230,776 |
| 2024-05-13 | 10.64 | 10.83 | 10.33 | 10.42 | -2.43% | 16,659 | 17,508,070 |
| 2024-05-10 | 10.92 | 11.07 | 10.66 | 10.68 | -2.2% | 12,721 | 13,773,276 |
| 2024-05-09 | 10.98 | 11.03 | 10.74 | 10.92 | +0.92% | 9,505 | 10,377,415 |
| 2024-05-08 | 11.09 | 11.1 | 10.75 | 10.82 | -1.01% | 9,994 | 10,860,442 |
| 2024-05-07 | 10.99 | 11.15 | 10.76 | 10.93 | -0.55% | 16,960 | 18,605,629 |
| 2024-05-06 | 10.84 | 11.16 | 10.72 | 10.99 | +3.58% | 23,561 | 25,940,270 |
| 2024-04-30 | 10.57 | 10.76 | 10.37 | 10.61 | +2.22% | 25,412 | 26,805,122 |
| 2024-04-29 | 9.89 | 10.5 | 9.85 | 10.38 | +7.56% | 26,773 | 27,218,077 |
| 2024-04-26 | 9.62 | 9.79 | 9.39 | 9.65 | +0.94% | 11,971 | 11,508,940 |
| 2024-04-25 | 9.56 | 9.71 | 9.36 | 9.56 | -0.1% | 13,810 | 13,207,263 |
| 2024-04-24 | 9.18 | 9.61 | 8.86 | 9.57 | +5.86% | 18,860 | 17,735,493 |
| 2024-04-23 | 8.59 | 9.15 | 8.25 | 9.04 | +4.87% | 16,825 | 14,999,683 |
| 2024-04-22 | 8.49 | 8.7 | 8.2 | 8.62 | +0.35% | 11,442 | 9,724,766 |
| 2024-04-19 | 8.72 | 8.72 | 8.42 | 8.59 | -0.92% | 11,633 | 9,929,582 |
| 2024-04-18 | 8.99 | 9.02 | 8.61 | 8.67 | -3.24% | 12,983 | 11,396,780 |
| 2024-04-17 | 8.15 | 8.99 | 8.15 | 8.96 | +10.89% | 20,096 | 17,608,845 |
| 2024-04-16 | 8.88 | 8.88 | 8.08 | 8.08 | -9.52% | 27,108 | 22,352,811 |
| 2024-04-15 | 9.81 | 9.93 | 8.82 | 8.93 | -9.34% | 31,035 | 28,477,344 |
| 2024-04-12 | 9.95 | 10.22 | 9.85 | 9.85 | -0.71% | 13,832 | 13,816,064 |
| 2024-04-11 | 10.06 | 10.29 | 9.81 | 9.92 | -0.9% | 15,017 | 15,140,663 |
| 2024-04-10 | 10.4 | 10.4 | 9.92 | 10.01 | -3.75% | 11,049 | 11,114,930 |
| 2024-04-09 | 10.26 | 10.5 | 10.14 | 10.4 | +1.36% | 10,590 | 10,952,963 |
| 2024-04-08 | 11.04 | 11.06 | 10.25 | 10.26 | -7.23% | 19,630 | 20,599,564 |
| 2024-04-03 | 11.35 | 11.46 | 10.87 | 11.06 | -2.56% | 10,181 | 11,265,139 |
| 2024-04-02 | 11.53 | 11.59 | 11.28 | 11.35 | -1.48% | 12,200 | 13,902,247 |
| 2024-04-01 | 11.25 | 11.76 | 11.06 | 11.52 | +3.6% | 20,232 | 23,108,733 |
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：