股票概览
9.3
+3.33%
+0.3
9.09
开盘价
9.45
最高价
8.97
最低价
63,006
成交量
数据更新至: 2024-06-28
技术指标
9.12
MA5 (5日均线)
9.41
MA10 (10日均线)
9.61
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 | 9.09 | 9.45 | 8.97 | 9.3 | +3.33% | 63,006 | 58,580,335 |
| 2024-06-27 | 9.32 | 9.32 | 8.98 | 9 | -3.43% | 42,595 | 38,828,096 |
| 2024-06-26 | 8.94 | 9.32 | 8.85 | 9.32 | +4.25% | 56,439 | 51,342,529 |
| 2024-06-25 | 9.03 | 9.22 | 8.81 | 8.94 | -1.11% | 50,460 | 45,463,351 |
| 2024-06-24 | 9.46 | 9.59 | 9.02 | 9.04 | -4.74% | 61,469 | 57,088,120 |
| 2024-06-21 | 9.51 | 9.64 | 9.42 | 9.49 | -0.84% | 43,003 | 40,938,095 |
| 2024-06-20 | 9.75 | 9.87 | 9.55 | 9.57 | -1.54% | 79,168 | 76,779,998 |
| 2024-06-19 | 9.89 | 9.94 | 9.69 | 9.72 | -2.02% | 73,953 | 72,417,838 |
| 2024-06-18 | 9.7 | 10.07 | 9.7 | 9.92 | +1.43% | 82,846 | 82,264,441 |
| 2024-06-17 | 9.66 | 10.02 | 9.6 | 9.78 | +2.3% | 96,614 | 95,061,064 |
| 2024-06-14 | 9.95 | 10.05 | 9.56 | 9.56 | -4.4% | 132,679 | 129,753,291 |
| 2024-06-13 | 9.76 | 10.12 | 9.66 | 10 | +2.35% | 94,138 | 93,431,697 |
| 2024-06-12 | 9.83 | 9.98 | 9.72 | 9.77 | -0.91% | 67,753 | 66,574,910 |
| 2024-06-11 | 9.51 | 9.88 | 9.31 | 9.86 | +3.79% | 92,977 | 89,383,494 |
| 2024-06-07 | 9.51 | 9.67 | 9.39 | 9.5 | +0.53% | 59,151 | 56,277,921 |
| 2024-06-06 | 9.94 | 10.02 | 9.42 | 9.45 | -5.22% | 95,449 | 92,177,506 |
| 2024-06-05 | 9.86 | 10.22 | 9.83 | 9.97 | +0.5% | 85,141 | 85,637,943 |
| 2024-06-04 | 10.01 | 10.11 | 9.77 | 9.92 | -1.29% | 88,549 | 87,568,236 |
| 2024-06-03 | 10.1 | 10.64 | 9.94 | 10.05 | +0.7% | 142,996 | 145,799,256 |
| 2024-05-31 | 9.57 | 10.25 | 9.57 | 9.98 | +4.18% | 86,872 | 86,311,214 |
| 2024-05-30 | 9.41 | 9.65 | 9.24 | 9.58 | +1.48% | 49,982 | 47,490,935 |
| 2024-05-29 | 9.45 | 9.62 | 9.37 | 9.44 | -0.94% | 29,089 | 27,577,398 |
| 2024-05-28 | 9.53 | 9.65 | 9.39 | 9.53 | -0.1% | 35,155 | 33,510,701 |
| 2024-05-27 | 9.61 | 9.68 | 9.28 | 9.54 | -0.52% | 44,567 | 41,917,420 |
| 2024-05-24 | 9.72 | 9.81 | 9.57 | 9.59 | -2.04% | 37,394 | 36,150,576 |
| 2024-05-23 | 9.82 | 9.95 | 9.75 | 9.79 | -0.61% | 37,998 | 37,343,570 |
| 2024-05-22 | 9.91 | 10.05 | 9.79 | 9.85 | -1.1% | 37,557 | 37,168,828 |
| 2024-05-21 | 10.07 | 10.09 | 9.9 | 9.96 | -0.99% | 38,028 | 37,916,082 |
| 2024-05-20 | 9.83 | 10.17 | 9.83 | 10.06 | +1.72% | 49,573 | 49,812,024 |
| 2024-05-17 | 9.68 | 9.89 | 9.67 | 9.89 | +2.17% | 36,587 | 35,868,883 |
| 2024-05-16 | 9.67 | 9.81 | 9.64 | 9.68 | +0.21% | 32,806 | 31,866,160 |
| 2024-05-15 | 9.75 | 9.8 | 9.65 | 9.66 | -1.13% | 33,833 | 32,891,523 |
| 2024-05-14 | 9.85 | 9.97 | 9.72 | 9.77 | -0.41% | 40,473 | 39,625,185 |
| 2024-05-13 | 9.85 | 9.91 | 9.67 | 9.81 | -1.21% | 56,539 | 55,417,066 |
| 2024-05-10 | 10.05 | 10.17 | 9.88 | 9.93 | -1.19% | 61,346 | 61,396,852 |
| 2024-05-09 | 9.79 | 10.13 | 9.78 | 10.05 | +2.24% | 67,112 | 66,921,003 |
| 2024-05-08 | 9.97 | 9.97 | 9.79 | 9.83 | -0.91% | 49,456 | 48,743,602 |
| 2024-05-07 | 9.73 | 9.99 | 9.64 | 9.92 | +2.06% | 72,634 | 71,754,121 |
| 2024-05-06 | 9.66 | 9.86 | 9.63 | 9.72 | +1.67% | 72,674 | 70,871,095 |
| 2024-04-30 | 9.67 | 9.73 | 9.51 | 9.56 | -1.54% | 76,716 | 73,633,690 |
| 2024-04-29 | 9.38 | 9.75 | 9.38 | 9.71 | +4.97% | 118,022 | 113,500,320 |
| 2024-04-26 | 9.07 | 9.32 | 9.07 | 9.25 | +1.65% | 68,153 | 62,912,595 |
| 2024-04-25 | 9.14 | 9.18 | 9.04 | 9.1 | -1.62% | 46,219 | 42,039,204 |
| 2024-04-24 | 9.09 | 9.28 | 8.99 | 9.25 | +2.44% | 58,553 | 53,647,833 |
| 2024-04-23 | 9.04 | 9.12 | 8.95 | 9.03 | +0.22% | 68,373 | 61,782,018 |
| 2024-04-22 | 8.75 | 9.12 | 8.59 | 9.01 | +2.15% | 86,926 | 77,805,181 |
| 2024-04-19 | 8.66 | 8.87 | 8.58 | 8.82 | +1.85% | 63,337 | 55,484,267 |
| 2024-04-18 | 8.45 | 8.83 | 8.38 | 8.66 | +2% | 65,111 | 56,223,852 |
| 2024-04-17 | 8.2 | 8.49 | 8.2 | 8.49 | +3.92% | 51,149 | 42,889,708 |
| 2024-04-16 | 8.48 | 8.52 | 8.14 | 8.17 | -4.11% | 54,751 | 45,387,940 |
| 2024-04-15 | 8.5 | 8.73 | 8.36 | 8.52 | -0.58% | 52,457 | 44,851,481 |
| 2024-04-12 | 8.71 | 8.75 | 8.53 | 8.57 | -1.61% | 31,553 | 27,329,359 |
| 2024-04-11 | 8.72 | 8.85 | 8.68 | 8.71 | -0.46% | 34,921 | 30,593,288 |
| 2024-04-10 | 8.96 | 8.96 | 8.64 | 8.75 | -2.13% | 41,030 | 35,889,847 |
| 2024-04-09 | 8.75 | 8.95 | 8.75 | 8.94 | +1.59% | 36,553 | 32,472,078 |
| 2024-04-08 | 9.18 | 9.24 | 8.78 | 8.8 | -4.76% | 72,118 | 64,428,990 |
| 2024-04-03 | 9.35 | 9.47 | 9.2 | 9.24 | -0.86% | 63,249 | 58,740,642 |
| 2024-04-02 | 9.42 | 9.43 | 9.22 | 9.32 | -0.96% | 55,542 | 51,803,856 |
| 2024-04-01 | 9.44 | 9.51 | 9.29 | 9.41 | -0.32% | 73,008 | 68,454,582 |
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：