股票概览
9.13
-0.22%
-0.02
9.15
开盘价
9.31
最高价
9.06
最低价
30,866
成交量
数据更新至: 2024-06-28
技术指标
9.30
MA5 (5日均线)
9.52
MA10 (10日均线)
9.62
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 | 9.15 | 9.31 | 9.06 | 9.13 | -0.22% | 30,866 | 28,350,618 |
| 2024-06-27 | 9.46 | 9.47 | 9.1 | 9.15 | -3.28% | 38,544 | 35,633,963 |
| 2024-06-26 | 9.24 | 9.47 | 9.17 | 9.46 | +2.27% | 26,335 | 24,536,642 |
| 2024-06-25 | 9.45 | 9.54 | 9.18 | 9.25 | -2.53% | 53,144 | 49,711,412 |
| 2024-06-24 | 9.86 | 10.01 | 9.48 | 9.49 | -4.14% | 78,387 | 76,169,891 |
| 2024-06-21 | 9.86 | 10.18 | 9.74 | 9.9 | -0.3% | 69,408 | 69,188,632 |
| 2024-06-20 | 9.63 | 10.12 | 9.55 | 9.93 | +2.9% | 93,926 | 93,207,448 |
| 2024-06-19 | 9.7 | 9.78 | 9.53 | 9.65 | -0.72% | 39,067 | 37,632,538 |
| 2024-06-18 | 9.56 | 9.74 | 9.54 | 9.72 | +1.89% | 53,057 | 51,030,167 |
| 2024-06-17 | 9.5 | 9.7 | 9.49 | 9.54 | 0% | 68,117 | 65,343,299 |
| 2024-06-14 | 10.1 | 10.14 | 9.53 | 9.54 | -6.74% | 117,839 | 115,097,726 |
| 2024-06-13 | 10.07 | 10.49 | 9.95 | 10.23 | +2.1% | 86,465 | 88,467,152 |
| 2024-06-12 | 9.8 | 10.08 | 9.78 | 10.02 | +1.83% | 43,475 | 43,281,429 |
| 2024-06-11 | 9.46 | 9.85 | 9.35 | 9.84 | +3.91% | 49,062 | 47,509,233 |
| 2024-06-07 | 9.47 | 9.65 | 9.36 | 9.47 | +0.74% | 33,192 | 31,466,816 |
| 2024-06-06 | 9.6 | 9.61 | 9.22 | 9.4 | -0.95% | 50,678 | 47,447,851 |
| 2024-06-05 | 9.41 | 9.75 | 9.41 | 9.49 | -0.32% | 24,599 | 23,591,205 |
| 2024-06-04 | 9.77 | 9.77 | 9.35 | 9.52 | -2.16% | 60,940 | 57,946,143 |
| 2024-06-03 | 10.19 | 10.2 | 9.72 | 9.73 | -2.7% | 57,015 | 56,763,048 |
| 2024-05-31 | 10.06 | 10.12 | 9.95 | 10 | -0.1% | 25,044 | 25,102,792 |
| 2024-05-30 | 9.85 | 10.09 | 9.7 | 10.01 | +1.52% | 49,954 | 49,878,166 |
| 2024-05-29 | 9.82 | 9.91 | 9.73 | 9.86 | +0.41% | 40,688 | 39,998,114 |
| 2024-05-28 | 9.74 | 9.89 | 9.68 | 9.82 | +0.1% | 40,155 | 39,370,855 |
| 2024-05-27 | 9.47 | 9.86 | 9.28 | 9.81 | +2.83% | 50,342 | 48,456,296 |
| 2024-05-24 | 9.67 | 9.67 | 9.51 | 9.54 | -0.73% | 17,626 | 16,874,538 |
| 2024-05-23 | 9.78 | 9.78 | 9.6 | 9.61 | -1.64% | 28,178 | 27,207,608 |
| 2024-05-22 | 9.74 | 9.79 | 9.62 | 9.77 | 0% | 29,602 | 28,743,131 |
| 2024-05-21 | 9.88 | 9.88 | 9.74 | 9.77 | -0.71% | 22,727 | 22,237,967 |
| 2024-05-20 | 9.81 | 9.94 | 9.81 | 9.84 | 0% | 25,323 | 25,009,427 |
| 2024-05-17 | 9.75 | 9.84 | 9.64 | 9.84 | +1.23% | 23,454 | 22,882,514 |
| 2024-05-16 | 9.7 | 9.81 | 9.69 | 9.72 | +0.1% | 22,654 | 22,077,561 |
| 2024-05-15 | 9.88 | 9.89 | 9.68 | 9.71 | -2.02% | 33,910 | 33,016,921 |
| 2024-05-14 | 9.82 | 9.94 | 9.82 | 9.91 | +0.92% | 19,078 | 18,868,739 |
| 2024-05-13 | 9.98 | 9.98 | 9.75 | 9.82 | -1.6% | 31,891 | 31,367,387 |
| 2024-05-10 | 10.21 | 10.23 | 9.96 | 9.98 | -1.87% | 38,828 | 39,002,524 |
| 2024-05-09 | 10.23 | 10.32 | 10.16 | 10.17 | +0.2% | 37,008 | 37,843,893 |
| 2024-05-08 | 10.36 | 10.39 | 10.15 | 10.15 | -2.03% | 27,726 | 28,334,142 |
| 2024-05-07 | 10.39 | 10.42 | 10.2 | 10.36 | -0.19% | 48,241 | 49,759,089 |
| 2024-05-06 | 10.26 | 10.42 | 10.19 | 10.38 | +1.96% | 40,881 | 42,300,760 |
| 2024-04-30 | 10.29 | 10.31 | 10.15 | 10.18 | -0.68% | 43,477 | 44,423,532 |
| 2024-04-29 | 9.86 | 10.29 | 9.83 | 10.25 | +5.13% | 97,132 | 98,686,200 |
| 2024-04-26 | 9.63 | 9.88 | 9.56 | 9.75 | +1.67% | 56,704 | 55,453,845 |
| 2024-04-25 | 9.36 | 9.69 | 9.33 | 9.59 | +2.02% | 54,523 | 52,174,135 |
| 2024-04-24 | 9.45 | 9.45 | 9.32 | 9.4 | +0.53% | 28,448 | 26,701,994 |
| 2024-04-23 | 9.47 | 9.53 | 9.31 | 9.35 | -1.16% | 32,069 | 30,158,429 |
| 2024-04-22 | 9.26 | 9.55 | 9.14 | 9.46 | +0.64% | 56,556 | 53,255,732 |
| 2024-04-19 | 9.46 | 9.52 | 9.33 | 9.4 | -1.47% | 36,533 | 34,393,726 |
| 2024-04-18 | 9.41 | 9.61 | 9.21 | 9.54 | +1.27% | 56,887 | 53,783,865 |
| 2024-04-17 | 9.38 | 9.52 | 9.28 | 9.42 | +3.29% | 68,602 | 64,458,218 |
| 2024-04-16 | 9.62 | 9.67 | 8.92 | 9.12 | -5.69% | 104,262 | 95,576,161 |
| 2024-04-15 | 9.71 | 10.07 | 9.51 | 9.67 | -0.82% | 86,446 | 84,577,246 |
| 2024-04-12 | 9.79 | 9.93 | 9.74 | 9.75 | -0.31% | 48,630 | 47,758,342 |
| 2024-04-11 | 9.78 | 9.93 | 9.72 | 9.78 | 0% | 28,009 | 27,501,391 |
| 2024-04-10 | 10.09 | 10.09 | 9.76 | 9.78 | -3.36% | 50,509 | 49,898,227 |
| 2024-04-09 | 9.9 | 10.14 | 9.82 | 10.12 | +3.05% | 51,151 | 51,251,218 |
| 2024-04-08 | 10 | 10.02 | 9.82 | 9.82 | -1.8% | 37,522 | 37,089,996 |
| 2024-04-03 | 10.08 | 10.14 | 9.98 | 10 | -0.99% | 31,850 | 31,957,480 |
| 2024-04-02 | 10.19 | 10.19 | 10.05 | 10.1 | -0.98% | 39,029 | 39,485,477 |
| 2024-04-01 | 10 | 10.21 | 9.98 | 10.2 | +2% | 53,648 | 54,459,649 |
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：